Ellsworth Growth and Income Fund Ltd (NY: ECF )

14.40 USD +0.13 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 14.32 14.40 14.24 14.40 11,739 +0.13(+0.91%)
Jun 10, 2021 14.26 14.31 14.23 14.27 18,893 +0.04(+0.28%)
Jun 09, 2021 14.29 14.31 14.15 14.23 34,048 +0.04(+0.28%)
Jun 08, 2021 14.28 14.34 14.13 14.19 35,687 +0.01(+0.07%)
Jun 07, 2021 14.11 14.24 14.11 14.18 40,454 +0.07(+0.50%)
Jun 04, 2021 14.26 14.26 14.05 14.11 33,381 -0.02(-0.14%)
Jun 03, 2021 14.08 14.18 14.08 14.13 15,282 -0.09(-0.63%)
Jun 02, 2021 14.24 14.28 14.14 14.22 28,399 -0.12(-0.84%)
Jun 01, 2021 14.35 14.37 14.28 14.34 33,772 +0.09(+0.63%)
May 28, 2021 14.35 14.37 14.11 14.25 32,215 -0.04(-0.28%)
May 27, 2021 14.19 14.32 14.11 14.29 23,220 +0.18(+1.28%)
May 26, 2021 14.49 14.49 14.11 14.11 97,059 -0.42(-2.89%)
May 25, 2021 14.54 14.65 14.31 14.53 56,343 +0.06(+0.41%)
May 24, 2021 14.09 14.60 14.07 14.47 30,998 +0.43(+3.06%)
May 21, 2021 14.09 14.13 14.00 14.04 21,039 +0.02(+0.14%)
May 20, 2021 13.74 14.09 13.74 14.02 23,061 +0.36(+2.64%)
May 19, 2021 13.69 13.74 13.61 13.66 16,582 -0.05(-0.36%)
May 18, 2021 13.46 13.83 13.46 13.71 47,913 -0.11(-0.80%)
May 17, 2021 13.63 13.84 13.63 13.82 22,488 +0.01(+0.07%)
May 14, 2021 13.76 13.93 13.75 13.81 25,999 +0.18(+1.32%)
May 13, 2021 13.82 14.12 13.54 13.63 41,986 -0.19(-1.37%)
May 12, 2021 13.90 13.91 13.61 13.82 30,148 -0.06(-0.43%)
May 11, 2021 13.99 13.99 13.87 13.88 17,475 -0.27(-1.91%)
May 10, 2021 14.23 14.23 14.13 14.15 23,962 +0.05(+0.35%)
May 07, 2021 14.07 14.21 14.07 14.10 15,797 +0.10(+0.71%)
May 06, 2021 14.05 14.13 14.00 14.00 16,575 -0.05(-0.36%)
May 05, 2021 14.24 14.28 14.01 14.05 23,539 -0.13(-0.92%)
May 04, 2021 14.35 14.39 14.18 14.18 15,300 -0.21(-1.46%)
May 03, 2021 14.45 14.45 14.37 14.39 27,040 +0.02(+0.14%)
Apr 30, 2021 14.30 14.43 14.25 14.37 21,400 +0.04(+0.28%)
Apr 29, 2021 14.50 14.50 14.24 14.33 43,940 -0.12(-0.83%)
Apr 28, 2021 14.43 14.49 14.35 14.45 29,791 +0.04(+0.28%)
Apr 27, 2021 14.50 14.50 14.30 14.41 26,480 -0.08(-0.55%)
Apr 26, 2021 14.24 14.49 14.17 14.49 23,075 +0.38(+2.69%)
Apr 23, 2021 13.95 14.35 13.95 14.11 31,600 +0.02(+0.12%)
Apr 22, 2021 14.16 14.50 14.06 14.09 43,594 +0.01(+0.09%)
Apr 21, 2021 14.07 14.12 13.93 14.08 17,987 +0.06(+0.43%)
Apr 20, 2021 14.02 14.16 13.94 14.02 19,370 -0.03(-0.21%)
Apr 19, 2021 13.87 14.20 13.87 14.05 50,214 +0.04(+0.29%)
Apr 16, 2021 14.19 14.19 13.96 14.01 23,400 -0.10(-0.71%)
Apr 15, 2021 14.12 14.14 14.05 14.11 17,181 +0.09(+0.64%)
Apr 14, 2021 14.11 14.12 13.98 14.02 42,424 +0.04(+0.29%)
Apr 13, 2021 13.91 14.01 13.90 13.98 33,993 +0.11(+0.79%)
Apr 12, 2021 13.95 13.95 13.79 13.87 23,330 -0.05(-0.36%)
Apr 09, 2021 13.88 13.92 13.81 13.92 20,100 +0.07(+0.51%)
Apr 08, 2021 13.83 13.89 13.76 13.85 16,369 +0.03(+0.22%)
Apr 07, 2021 13.84 13.92 13.73 13.82 25,802 +0.03(+0.22%)
Apr 06, 2021 13.73 13.82 13.62 13.79 24,184 +0.17(+1.25%)
Apr 05, 2021 13.69 13.69 13.62 13.62 33,321 +0.00(+0.00%)
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.