Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellsworth Growth and Income Fund Ltd (NY: ECF )

8.480 +0.130 (+1.56%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 26, 2024 8.390 8.510 8.350 8.480 72,751 +0.13(+1.56%)
Jul 25, 2024 8.330 8.405 8.310 8.350 55,877 +0.02(+0.24%)
Jul 24, 2024 8.490 8.505 8.270 8.330 50,737 -0.16(-1.88%)
Jul 23, 2024 8.470 8.540 8.470 8.490 44,950 -0.02(-0.24%)
Jul 22, 2024 8.490 8.521 8.400 8.510 21,003 +0.08(+0.95%)
Jul 19, 2024 8.440 8.490 8.420 8.430 56,456 -0.03(-0.35%)
Jul 18, 2024 8.550 8.590 8.460 8.460 27,045 -0.14(-1.63%)
Jul 17, 2024 8.590 8.610 8.555 8.600 98,329 +0.01(+0.12%)
Jul 16, 2024 8.560 8.640 8.530 8.590 36,895 +0.09(+1.06%)
Jul 15, 2024 8.470 8.530 8.450 8.500 63,566 +0.04(+0.52%)
Jul 12, 2024 8.410 8.470 8.390 8.456 81,092 +0.09(+1.07%)
Jul 11, 2024 8.310 8.400 8.310 8.366 41,382 +0.10(+1.16%)
Jul 10, 2024 8.300 8.300 8.230 8.270 59,624 -0.01(-0.12%)
Jul 09, 2024 8.330 8.330 8.270 8.280 8,619 -0.01(-0.12%)
Jul 08, 2024 8.300 8.340 8.270 8.290 34,789 -0.03(-0.36%)
Jul 05, 2024 8.240 8.330 8.234 8.320 25,916 +0.06(+0.79%)
Jul 03, 2024 8.230 8.280 8.210 8.255 10,666 +0.02(+0.18%)
Jul 02, 2024 8.200 8.270 8.200 8.240 34,751 +0.04(+0.49%)
Jul 01, 2024 8.260 8.260 8.170 8.200 38,680 -0.04(-0.49%)
Jun 28, 2024 8.170 8.250 8.170 8.240 26,844 +0.08(+0.98%)
Jun 27, 2024 8.190 8.192 8.140 8.160 31,737 +0.01(+0.12%)
Jun 26, 2024 8.100 8.160 8.080 8.150 20,687 +0.00(+0.00%)
Jun 25, 2024 8.150 8.150 8.100 8.150 25,876 +0.03(+0.37%)
Jun 24, 2024 8.150 8.190 8.120 8.120 30,692 -0.03(-0.37%)
Jun 21, 2024 8.140 8.190 8.110 8.150 52,092 +0.04(+0.49%)
Jun 20, 2024 8.100 8.210 8.090 8.110 54,563 -0.03(-0.37%)
Jun 18, 2024 8.200 8.200 8.101 8.140 71,119 -0.05(-0.65%)
Jun 17, 2024 8.170 8.210 8.150 8.193 34,555 +0.01(+0.10%)
Jun 14, 2024 8.150 8.200 8.110 8.185 43,997 -0.01(-0.18%)
Jun 13, 2024 8.240 8.240 8.110 8.200 57,115 +0.09(+1.11%)
Jun 12, 2024 8.218 8.248 8.110 8.110 16,571 -0.09(-1.08%)
Jun 11, 2024 8.140 8.199 8.110 8.199 31,011 +0.06(+0.73%)
Jun 10, 2024 8.140 8.140 8.071 8.140 8,427 -0.02(-0.24%)
Jun 07, 2024 8.120 8.179 8.120 8.159 8,468 -0.03(-0.36%)
Jun 06, 2024 8.169 8.218 8.120 8.189 64,687 +0.02(+0.24%)
Jun 05, 2024 8.110 8.169 8.041 8.169 77,217 +0.12(+1.53%)
Jun 04, 2024 7.962 8.051 7.962 8.046 57,009 +0.03(+0.43%)
Jun 03, 2024 8.002 8.012 7.893 8.012 49,445 +0.05(+0.62%)
May 31, 2024 7.923 7.967 7.923 7.962 18,443 +0.06(+0.75%)
May 30, 2024 7.884 7.953 7.884 7.903 17,808 +0.02(+0.25%)
May 29, 2024 7.953 7.962 7.884 7.884 25,714 -0.07(-0.93%)
May 28, 2024 7.992 8.002 7.957 7.957 9,702 -0.05(-0.57%)
May 24, 2024 7.943 8.012 7.943 8.003 20,963 +0.05(+0.63%)
May 23, 2024 8.090 8.106 7.953 7.953 13,262 -0.10(-1.28%)
May 22, 2024 8.041 8.080 8.041 8.056 34,377 -0.00(-0.06%)
May 21, 2024 8.041 8.061 7.982 8.061 31,902 +0.02(+0.24%)
May 20, 2024 7.972 8.056 7.972 8.041 22,978 +0.07(+0.93%)
May 17, 2024 7.943 8.002 7.943 7.967 32,495 +0.00(+0.06%)
May 16, 2024 7.943 7.982 7.913 7.962 48,104 +0.02(+0.31%)
May 15, 2024 7.923 7.952 7.913 7.938 19,194 +0.10(+1.32%)
May 14, 2024 7.844 7.884 7.834 7.834 42,476 +0.01(+0.19%)
May 13, 2024 7.854 7.864 7.815 7.820 42,896 +0.00(+0.00%)
May 10, 2024 7.854 7.854 7.795 7.820 67,524 -0.02(-0.31%)
May 09, 2024 7.834 7.849 7.795 7.844 42,461 +0.03(+0.38%)
May 08, 2024 7.815 7.825 7.795 7.815 57,419 -0.01(-0.13%)
May 07, 2024 7.805 7.834 7.789 7.825 36,099 +0.04(+0.51%)
May 06, 2024 7.726 7.795 7.726 7.785 42,741 +0.09(+1.15%)
May 03, 2024 7.677 7.734 7.677 7.697 50,513 +0.07(+0.90%)
May 02, 2024 7.569 7.638 7.569 7.628 24,186 +0.09(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.