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 )

9.965 +0.055 (+0.55%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 9.910 9.990 9.910 9.965 47,718 +0.05(+0.55%)
Nov 27, 2024 9.880 9.910 9.860 9.910 31,057 +0.08(+0.81%)
Nov 26, 2024 9.850 9.890 9.810 9.830 42,481 -0.02(-0.20%)
Nov 25, 2024 9.810 9.870 9.810 9.850 47,123 +0.13(+1.34%)
Nov 22, 2024 9.650 9.770 9.620 9.720 46,262 -0.08(-0.82%)
Nov 21, 2024 9.740 9.850 9.730 9.800 86,866 +0.07(+0.72%)
Nov 20, 2024 9.610 9.740 9.610 9.730 56,980 +0.12(+1.25%)
Nov 19, 2024 9.570 9.676 9.520 9.610 30,575 +0.05(+0.52%)
Nov 18, 2024 9.500 9.605 9.485 9.560 37,974 +0.10(+1.00%)
Nov 15, 2024 9.500 9.500 9.370 9.465 42,802 -0.06(-0.68%)
Nov 14, 2024 9.660 9.740 9.520 9.530 26,675 -0.13(-1.35%)
Nov 13, 2024 9.620 9.700 9.620 9.660 16,966 +0.11(+1.15%)
Nov 12, 2024 9.670 9.860 9.550 9.550 27,285 -0.12(-1.24%)
Nov 11, 2024 9.700 9.760 9.670 9.670 42,186 -0.03(-0.31%)
Nov 08, 2024 9.580 9.700 9.580 9.700 27,683 +0.15(+1.57%)
Nov 07, 2024 9.550 9.600 9.490 9.550 39,583 +0.01(+0.10%)
Nov 06, 2024 9.440 9.550 9.302 9.540 71,421 +0.16(+1.71%)
Nov 05, 2024 9.240 9.380 9.240 9.380 38,088 +0.12(+1.30%)
Nov 04, 2024 9.230 9.275 9.220 9.260 51,818 +0.03(+0.33%)
Nov 01, 2024 9.240 9.240 9.145 9.230 16,733 -0.01(-0.11%)
Oct 31, 2024 9.240 9.270 9.165 9.240 11,995 +0.00(+0.03%)
Oct 30, 2024 9.230 9.290 9.220 9.238 13,751 +0.01(+0.08%)
Oct 29, 2024 9.260 9.270 9.180 9.230 17,852 +0.01(+0.05%)
Oct 28, 2024 9.300 9.300 9.220 9.225 12,794 -0.05(-0.54%)
Oct 25, 2024 9.220 9.300 9.220 9.275 11,481 -0.01(-0.11%)
Oct 24, 2024 9.250 9.320 9.195 9.285 27,462 +0.07(+0.81%)
Oct 23, 2024 9.270 9.270 9.200 9.210 18,522 -0.05(-0.52%)
Oct 22, 2024 9.280 9.400 9.250 9.258 24,731 +0.03(+0.30%)
Oct 21, 2024 9.320 9.320 9.220 9.230 24,127 -0.09(-0.97%)
Oct 18, 2024 9.260 9.320 9.240 9.320 29,480 +0.09(+0.98%)
Oct 17, 2024 9.270 9.320 9.170 9.230 33,021 -0.01(-0.11%)
Oct 16, 2024 9.260 9.359 9.210 9.240 52,048 +0.01(+0.11%)
Oct 15, 2024 9.350 9.350 9.230 9.230 27,123 +0.03(+0.33%)
Oct 14, 2024 9.280 9.340 9.180 9.200 34,927 -0.06(-0.65%)
Oct 11, 2024 9.300 9.320 9.175 9.260 27,705 -0.05(-0.54%)
Oct 10, 2024 9.330 9.340 9.216 9.310 34,251 +0.03(+0.32%)
Oct 09, 2024 9.080 9.310 9.080 9.280 116,005 +0.19(+2.09%)
Oct 08, 2024 9.160 9.160 9.050 9.090 24,005 -0.05(-0.55%)
Oct 07, 2024 9.070 9.148 9.050 9.140 45,326 +0.11(+1.22%)
Oct 04, 2024 8.990 9.030 8.870 9.030 37,513 +0.07(+0.78%)
Oct 03, 2024 8.970 8.970 8.890 8.960 48,613 -0.04(-0.44%)
Oct 02, 2024 8.890 9.000 8.880 9.000 61,062 +0.04(+0.50%)
Oct 01, 2024 8.940 8.990 8.840 8.955 67,092 -0.04(-0.39%)
Sep 30, 2024 8.920 8.990 8.840 8.990 58,300 +0.05(+0.56%)
Sep 27, 2024 8.890 8.950 8.870 8.940 44,292 +0.09(+1.02%)
Sep 26, 2024 8.850 8.890 8.810 8.850 43,314 +0.01(+0.11%)
Sep 25, 2024 8.880 8.881 8.790 8.840 74,882 -0.07(-0.79%)
Sep 24, 2024 8.900 8.930 8.850 8.910 60,868 +0.03(+0.34%)
Sep 23, 2024 9.000 9.000 8.870 8.880 56,187 -0.12(-1.33%)
Sep 20, 2024 8.960 9.000 8.955 9.000 31,059 +0.06(+0.67%)
Sep 19, 2024 9.000 9.000 8.860 8.940 23,371 -0.04(-0.42%)
Sep 18, 2024 8.870 8.980 8.850 8.978 28,835 +0.11(+1.22%)
Sep 17, 2024 8.830 8.900 8.820 8.870 69,341 +0.09(+1.03%)
Sep 16, 2024 8.750 8.830 8.750 8.780 78,215 +0.07(+0.80%)
Sep 13, 2024 8.671 8.710 8.663 8.710 51,838 +0.02(+0.23%)
Sep 12, 2024 8.572 8.690 8.572 8.690 59,944 +0.16(+1.85%)
Sep 11, 2024 8.434 8.543 8.434 8.533 52,988 +0.04(+0.46%)
Sep 10, 2024 8.602 8.671 8.464 8.493 50,005 -0.12(-1.37%)
Sep 09, 2024 8.552 8.611 8.474 8.611 43,738 +0.02(+0.23%)
Sep 06, 2024 8.572 8.641 8.533 8.592 52,937 -0.01(-0.17%)
Sep 05, 2024 8.621 8.651 8.572 8.607 48,278 -0.02(-0.29%)
Sep 04, 2024 8.503 8.670 8.483 8.631 52,949 +0.10(+1.15%)
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.