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 )

8.090 +0.060 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2007 9.100 9.150 9.020 9.040 20,000 -0.01(-0.11%)
May 30, 2007 9.000 9.050 8.960 9.050 26,600 +0.08(+0.89%)
May 29, 2007 8.960 8.970 8.870 8.970 15,100 +0.01(+0.11%)
May 25, 2007 9.000 9.020 8.960 8.960 13,900 -0.01(-0.11%)
May 24, 2007 9.040 9.040 8.970 8.970 16,600 -0.03(-0.33%)
May 23, 2007 8.970 9.020 8.970 9.000 37,000 +0.07(+0.78%)
May 22, 2007 8.950 8.990 8.920 8.930 14,600 -0.03(-0.33%)
May 21, 2007 8.940 8.980 8.910 8.960 29,900 +0.05(+0.56%)
May 18, 2007 8.900 8.960 8.900 8.910 16,900 +0.01(+0.11%)
May 17, 2007 8.920 8.980 8.880 8.900 7,800 -0.08(-0.89%)
May 16, 2007 8.970 8.980 8.880 8.980 5,800 +0.01(+0.11%)
May 15, 2007 8.950 8.970 8.870 8.970 12,800 +0.02(+0.22%)
May 14, 2007 8.820 8.950 8.820 8.950 9,200 +0.07(+0.79%)
May 11, 2007 8.910 8.970 8.870 8.880 10,700 -0.03(-0.34%)
May 10, 2007 8.920 8.990 8.910 8.910 5,500 -0.02(-0.22%)
May 09, 2007 8.920 8.980 8.920 8.930 27,000 -0.03(-0.33%)
May 08, 2007 8.950 8.960 8.931 8.960 12,600 +0.02(+0.22%)
May 07, 2007 8.930 8.990 8.920 8.940 15,500 +0.00(+0.00%)
May 04, 2007 8.960 8.990 8.921 8.940 20,200 +0.01(+0.09%)
May 03, 2007 8.990 8.990 8.930 8.932 9,800 -0.04(-0.43%)
May 02, 2007 8.980 9.000 8.920 8.970 10,100 +0.06(+0.67%)
May 01, 2007 8.950 9.000 8.910 8.910 5,300 -0.04(-0.45%)
Apr 30, 2007 8.910 8.950 8.900 8.950 24,000 +0.03(+0.34%)
Apr 27, 2007 8.850 8.950 8.850 8.920 19,000 -0.01(-0.11%)
Apr 26, 2007 8.850 8.930 8.850 8.930 24,600 +0.05(+0.56%)
Apr 25, 2007 8.800 8.880 8.790 8.880 20,600 +0.09(+1.02%)
Apr 24, 2007 8.830 8.830 8.750 8.790 19,700 +0.01(+0.11%)
Apr 23, 2007 8.780 8.850 8.770 8.780 13,800 -0.02(-0.23%)
Apr 20, 2007 8.880 8.890 8.760 8.800 29,500 -0.04(-0.45%)
Apr 19, 2007 8.790 8.850 8.720 8.840 31,200 +0.10(+1.14%)
Apr 18, 2007 8.730 8.830 8.690 8.740 17,500 +0.01(+0.11%)
Apr 17, 2007 8.780 8.840 8.710 8.730 26,600 +0.00(+0.00%)
Apr 16, 2007 8.750 8.820 8.710 8.730 22,500 -0.02(-0.23%)
Apr 13, 2007 8.790 8.790 8.740 8.750 7,300 +0.00(+0.00%)
Apr 12, 2007 8.720 8.800 8.720 8.750 10,000 +0.03(+0.34%)
Apr 11, 2007 8.680 8.770 8.680 8.720 28,600 -0.02(-0.23%)
Apr 10, 2007 8.690 8.750 8.620 8.740 21,300 +0.01(+0.11%)
Apr 09, 2007 8.730 8.740 8.700 8.730 7,500 +0.03(+0.34%)
Apr 05, 2007 8.660 8.720 8.660 8.700 13,400 +0.00(+0.00%)
Apr 04, 2007 8.640 8.700 8.620 8.700 10,800 +0.10(+1.16%)
Apr 03, 2007 8.570 8.640 8.550 8.600 12,700 +0.04(+0.47%)
Apr 02, 2007 8.540 8.580 8.530 8.560 20,700 -0.02(-0.23%)
Mar 30, 2007 8.600 8.600 8.500 8.580 10,800 -0.02(-0.23%)
Mar 29, 2007 8.600 8.640 8.570 8.600 37,400 -0.02(-0.23%)
Mar 28, 2007 8.640 8.680 8.580 8.620 14,000 +0.05(+0.58%)
Mar 27, 2007 8.550 8.640 8.550 8.570 8,700 +0.02(+0.23%)
Mar 26, 2007 8.640 8.650 8.550 8.550 37,400 -0.05(-0.58%)
Mar 23, 2007 8.580 8.640 8.580 8.600 25,300 +0.01(+0.12%)
Mar 22, 2007 8.630 8.640 8.550 8.590 5,500 +0.04(+0.47%)
Mar 21, 2007 8.520 8.600 8.520 8.550 30,500 -0.02(-0.23%)
Mar 20, 2007 8.550 8.590 8.520 8.570 15,800 +0.05(+0.59%)
Mar 19, 2007 8.450 8.550 8.450 8.520 31,800 +0.02(+0.24%)
Mar 16, 2007 8.540 8.550 8.470 8.500 14,900 +0.00(+0.00%)
Mar 15, 2007 8.500 8.540 8.430 8.500 6,700 +0.07(+0.83%)
Mar 14, 2007 8.540 8.550 8.400 8.430 17,800 -0.07(-0.82%)
Mar 13, 2007 8.520 8.540 8.390 8.500 19,300 -0.02(-0.23%)
Mar 12, 2007 8.500 8.540 8.490 8.520 32,500 -0.03(-0.35%)
Mar 09, 2007 8.450 8.550 8.440 8.550 10,800 +0.11(+1.30%)
Mar 08, 2007 8.600 8.690 8.440 8.440 15,100 -0.17(-1.97%)
Mar 07, 2007 8.560 8.650 8.560 8.610 10,000 +0.10(+1.18%)
Mar 06, 2007 8.410 8.600 8.410 8.510 15,000 +0.01(+0.12%)
Mar 05, 2007 8.460 8.600 8.400 8.500 10,500 +0.04(+0.47%)
Mar 02, 2007 8.550 8.640 8.460 8.460 24,300 +0.01(+0.12%)
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.