NYSE American - Delayed Quote • USD
Ellsworth Growth and Income Fund Ltd. (ECF)
At close: April 18 at 3:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 7.63 | 7.71 | 7.63 | 7.63 | 7.63 | 48,800 |
| Apr 17, 2024 | 7.67 | 7.69 | 7.65 | 7.68 | 7.68 | 29,600 |
| Apr 16, 2024 | 7.68 | 7.74 | 7.60 | 7.64 | 7.64 | 67,300 |
| Apr 15, 2024 | 7.81 | 7.86 | 7.67 | 7.67 | 7.67 | 59,400 |
| Apr 12, 2024 | 7.97 | 7.97 | 7.81 | 7.81 | 7.81 | 25,300 |
| Apr 11, 2024 | 7.95 | 7.99 | 7.92 | 7.95 | 7.95 | 18,000 |
| Apr 10, 2024 | 7.97 | 7.98 | 7.95 | 7.96 | 7.96 | 45,800 |
| Apr 9, 2024 | 8.02 | 8.04 | 7.98 | 8.02 | 8.02 | 73,800 |
| Apr 8, 2024 | 7.93 | 8.03 | 7.90 | 7.98 | 7.98 | 34,000 |
| Apr 5, 2024 | 7.91 | 7.99 | 7.89 | 7.94 | 7.94 | 82,400 |
| Apr 4, 2024 | 7.95 | 8.02 | 7.92 | 7.94 | 7.94 | 59,000 |
| Apr 3, 2024 | 7.93 | 7.99 | 7.93 | 7.95 | 7.95 | 37,600 |
| Apr 2, 2024 | 8.00 | 8.00 | 7.93 | 7.97 | 7.97 | 52,000 |
| Apr 1, 2024 | 8.14 | 8.17 | 8.01 | 8.08 | 8.08 | 210,600 |
| Mar 28, 2024 | 8.11 | 8.17 | 8.11 | 8.12 | 8.12 | 30,600 |
| Mar 27, 2024 | 8.13 | 8.13 | 8.06 | 8.12 | 8.12 | 43,000 |
| Mar 26, 2024 | 8.04 | 8.11 | 8.04 | 8.07 | 8.07 | 75,700 |
| Mar 25, 2024 | 8.05 | 8.10 | 8.03 | 8.05 | 8.05 | 57,900 |
| Mar 22, 2024 | 8.19 | 8.20 | 7.98 | 8.10 | 8.10 | 76,400 |
| Mar 21, 2024 | 8.19 | 8.19 | 8.11 | 8.14 | 8.14 | 35,700 |
| Mar 20, 2024 | 7.94 | 8.09 | 7.94 | 8.09 | 8.09 | 25,400 |
| Mar 19, 2024 | 7.90 | 7.96 | 7.90 | 7.95 | 7.95 | 38,900 |
| Mar 18, 2024 | 7.92 | 7.98 | 7.89 | 7.90 | 7.90 | 33,000 |
| Mar 15, 2024 | 7.93 | 7.96 | 7.91 | 7.92 | 7.92 | 26,800 |
| Mar 14, 2024 | 8.06 | 8.06 | 7.93 | 7.94 | 7.94 | 27,600 |
| Mar 13, 2024 | 0.13 Dividend | |||||
| Mar 13, 2024 | 8.09 | 8.09 | 8.07 | 8.07 | 8.07 | 19,900 |
| Mar 12, 2024 | 8.18 | 8.20 | 8.17 | 8.19 | 8.06 | 30,300 |
| Mar 11, 2024 | 8.20 | 8.20 | 8.16 | 8.19 | 8.06 | 18,900 |
| Mar 8, 2024 | 8.15 | 8.19 | 8.12 | 8.19 | 8.06 | 22,200 |
| Mar 7, 2024 | 8.13 | 8.13 | 8.09 | 8.13 | 8.00 | 16,400 |
| Mar 6, 2024 | 8.02 | 8.11 | 8.02 | 8.09 | 7.96 | 34,100 |
| Mar 5, 2024 | 8.08 | 8.08 | 8.00 | 8.00 | 7.87 | 50,900 |
| Mar 4, 2024 | 8.07 | 8.10 | 8.06 | 8.06 | 7.93 | 49,500 |
| Mar 1, 2024 | 8.03 | 8.09 | 8.00 | 8.05 | 7.92 | 76,300 |
| Feb 29, 2024 | 8.04 | 8.06 | 8.00 | 8.05 | 7.92 | 66,900 |
| Feb 28, 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 7.87 | 30,700 |
| Feb 27, 2024 | 8.06 | 8.07 | 8.00 | 8.06 | 7.93 | 45,900 |
| Feb 26, 2024 | 8.01 | 8.09 | 8.01 | 8.06 | 7.93 | 65,100 |
| Feb 23, 2024 | 8.08 | 8.08 | 8.01 | 8.02 | 7.89 | 30,700 |
| Feb 22, 2024 | 8.07 | 8.19 | 8.07 | 8.10 | 7.97 | 30,600 |
| Feb 21, 2024 | 8.07 | 8.08 | 8.02 | 8.02 | 7.89 | 54,000 |
| Feb 20, 2024 | 8.10 | 8.11 | 8.08 | 8.11 | 7.98 | 38,500 |
| Feb 16, 2024 | 8.13 | 8.18 | 8.09 | 8.14 | 8.01 | 56,300 |
| Feb 15, 2024 | 8.12 | 8.18 | 8.12 | 8.17 | 8.04 | 59,000 |
| Feb 14, 2024 | 8.03 | 8.14 | 8.02 | 8.10 | 7.97 | 86,800 |
| Feb 13, 2024 | 8.05 | 8.05 | 7.98 | 8.05 | 7.92 | 85,200 |
| Feb 12, 2024 | 8.08 | 8.14 | 8.06 | 8.13 | 8.00 | 56,200 |
| Feb 9, 2024 | 7.98 | 8.05 | 7.98 | 8.03 | 7.90 | 68,700 |
| Feb 8, 2024 | 7.94 | 7.97 | 7.90 | 7.97 | 7.84 | 57,200 |
| Feb 7, 2024 | 7.89 | 7.93 | 7.84 | 7.92 | 7.79 | 43,300 |
| Feb 6, 2024 | 7.82 | 7.86 | 7.81 | 7.85 | 7.73 | 82,200 |
| Feb 5, 2024 | 7.84 | 7.86 | 7.55 | 7.85 | 7.73 | 86,500 |
| Feb 2, 2024 | 7.83 | 7.90 | 7.83 | 7.89 | 7.76 | 207,300 |
| Feb 1, 2024 | 7.89 | 7.95 | 7.89 | 7.91 | 7.78 | 121,000 |
| Jan 31, 2024 | 7.91 | 7.96 | 7.89 | 7.91 | 7.78 | 119,400 |
| Jan 30, 2024 | 8.00 | 8.01 | 7.92 | 7.95 | 7.82 | 98,700 |
| Jan 29, 2024 | 7.91 | 8.00 | 7.91 | 7.99 | 7.86 | 37,900 |
| Jan 26, 2024 | 7.92 | 7.99 | 7.92 | 7.95 | 7.82 | 33,200 |
| Jan 25, 2024 | 7.96 | 7.98 | 7.94 | 7.95 | 7.82 | 37,000 |
| Jan 24, 2024 | 8.00 | 8.04 | 7.95 | 7.98 | 7.85 | 42,100 |
| Jan 23, 2024 | 7.97 | 7.98 | 7.92 | 7.94 | 7.81 | 44,100 |
| Jan 22, 2024 | 7.92 | 7.97 | 7.87 | 7.95 | 7.82 | 52,100 |
| Jan 19, 2024 | 7.86 | 7.89 | 7.82 | 7.85 | 7.73 | 55,700 |
| Jan 18, 2024 | 7.84 | 7.89 | 7.83 | 7.86 | 7.74 | 33,800 |
| Jan 17, 2024 | 7.87 | 8.20 | 7.82 | 7.84 | 7.72 | 25,600 |
| Jan 16, 2024 | 7.89 | 8.03 | 7.88 | 7.92 | 7.79 | 38,400 |
| Jan 12, 2024 | 7.94 | 8.02 | 7.90 | 7.95 | 7.82 | 56,700 |
| Jan 11, 2024 | 7.90 | 7.95 | 7.86 | 7.94 | 7.81 | 52,200 |
| Jan 10, 2024 | 7.91 | 7.95 | 7.89 | 7.95 | 7.82 | 90,000 |
| Jan 9, 2024 | 7.91 | 7.97 | 7.91 | 7.92 | 7.79 | 83,300 |
| Jan 8, 2024 | 8.01 | 8.02 | 7.92 | 7.97 | 7.84 | 281,100 |
| Jan 5, 2024 | 7.93 | 7.97 | 7.90 | 7.93 | 7.80 | 40,900 |
| Jan 4, 2024 | 7.90 | 7.95 | 7.89 | 7.92 | 7.79 | 55,100 |
| Jan 3, 2024 | 7.97 | 8.02 | 7.91 | 7.92 | 7.79 | 102,800 |
| Jan 2, 2024 | 8.04 | 8.07 | 7.99 | 8.02 | 7.89 | 60,000 |
| Dec 29, 2023 | 8.18 | 8.20 | 8.01 | 8.08 | 7.95 | 40,100 |
| Dec 28, 2023 | 8.23 | 8.33 | 8.15 | 8.20 | 8.07 | 47,600 |
| Dec 27, 2023 | 8.26 | 8.33 | 8.26 | 8.32 | 8.19 | 17,900 |
| Dec 26, 2023 | 8.26 | 8.28 | 8.21 | 8.26 | 8.13 | 35,800 |
| Dec 22, 2023 | 8.18 | 8.26 | 8.14 | 8.23 | 8.10 | 42,200 |
| Dec 21, 2023 | 8.10 | 8.19 | 8.10 | 8.14 | 8.01 | 24,800 |
| Dec 20, 2023 | 8.20 | 8.24 | 8.13 | 8.13 | 8.00 | 50,600 |
| Dec 19, 2023 | 8.16 | 8.24 | 8.16 | 8.20 | 8.07 | 24,900 |
| Dec 18, 2023 | 8.15 | 8.18 | 8.15 | 8.15 | 8.02 | 21,100 |
| Dec 15, 2023 | 8.12 | 8.15 | 8.09 | 8.15 | 8.02 | 35,600 |
| Dec 14, 2023 | 7.96 | 8.11 | 7.96 | 8.09 | 7.96 | 35,200 |
| Dec 13, 2023 | 7.83 | 7.93 | 7.80 | 7.93 | 7.80 | 47,200 |
| Dec 12, 2023 | 7.80 | 7.84 | 7.77 | 7.79 | 7.67 | 27,900 |
| Dec 11, 2023 | 7.79 | 7.82 | 7.74 | 7.78 | 7.66 | 63,700 |
| Dec 8, 2023 | 7.73 | 7.79 | 7.73 | 7.76 | 7.64 | 28,600 |
| Dec 7, 2023 | 7.66 | 7.75 | 7.66 | 7.75 | 7.63 | 31,600 |
| Dec 6, 2023 | 7.69 | 7.75 | 7.61 | 7.61 | 7.49 | 80,000 |
| Dec 5, 2023 | 7.66 | 7.75 | 7.65 | 7.67 | 7.55 | 48,700 |
| Dec 4, 2023 | 7.68 | 7.75 | 7.66 | 7.69 | 7.57 | 57,000 |
| Dec 1, 2023 | 7.57 | 7.72 | 7.57 | 7.71 | 7.59 | 77,000 |
| Nov 30, 2023 | 7.59 | 7.62 | 7.58 | 7.60 | 7.48 | 26,400 |
| Nov 29, 2023 | 7.60 | 7.66 | 7.59 | 7.59 | 7.47 | 57,900 |
| Nov 28, 2023 | 7.55 | 7.63 | 7.55 | 7.61 | 7.49 | 45,500 |
| Nov 27, 2023 | 7.63 | 7.64 | 7.54 | 7.56 | 7.44 | 70,700 |
| Nov 24, 2023 | 7.62 | 7.64 | 7.62 | 7.63 | 7.51 | 8,400 |
| Nov 22, 2023 | 7.55 | 7.62 | 7.55 | 7.60 | 7.48 | 55,600 |
| Nov 21, 2023 | 0.13 Dividend | |||||
| Nov 21, 2023 | 7.57 | 7.59 | 7.55 | 7.56 | 7.44 | 21,300 |
| Nov 20, 2023 | 7.63 | 7.72 | 7.62 | 7.64 | 7.39 | 35,100 |
| Nov 17, 2023 | 7.57 | 7.68 | 7.57 | 7.57 | 7.32 | 56,900 |
| Nov 16, 2023 | 7.61 | 7.63 | 7.54 | 7.61 | 7.36 | 32,000 |
| Nov 15, 2023 | 7.59 | 7.72 | 7.53 | 7.53 | 7.28 | 52,500 |
| Nov 14, 2023 | 7.52 | 7.66 | 7.47 | 7.47 | 7.23 | 35,800 |
| Nov 13, 2023 | 7.44 | 7.52 | 7.40 | 7.42 | 7.18 | 45,500 |
| Nov 10, 2023 | 7.43 | 7.49 | 7.40 | 7.47 | 7.23 | 13,100 |
| Nov 9, 2023 | 7.51 | 7.57 | 7.41 | 7.41 | 7.17 | 23,600 |
| Nov 8, 2023 | 7.59 | 7.65 | 7.51 | 7.51 | 7.27 | 18,100 |
| Nov 7, 2023 | 7.57 | 7.62 | 7.57 | 7.59 | 7.34 | 13,900 |
| Nov 6, 2023 | 7.73 | 7.73 | 7.56 | 7.57 | 7.32 | 38,200 |
| Nov 3, 2023 | 7.63 | 7.70 | 7.59 | 7.70 | 7.45 | 69,700 |
| Nov 2, 2023 | 7.40 | 7.59 | 7.40 | 7.56 | 7.31 | 44,200 |
| Nov 1, 2023 | 7.28 | 7.40 | 7.28 | 7.36 | 7.12 | 41,600 |
| Oct 31, 2023 | 7.29 | 7.36 | 7.02 | 7.27 | 7.03 | 188,700 |
| Oct 30, 2023 | 7.32 | 7.38 | 7.30 | 7.31 | 7.07 | 20,100 |
| Oct 27, 2023 | 7.35 | 7.38 | 7.30 | 7.31 | 7.07 | 30,700 |
| Oct 26, 2023 | 7.38 | 7.44 | 7.30 | 7.36 | 7.12 | 44,500 |
| Oct 25, 2023 | 7.52 | 7.52 | 7.36 | 7.41 | 7.17 | 22,500 |
| Oct 24, 2023 | 7.49 | 7.55 | 7.49 | 7.51 | 7.27 | 21,400 |
| Oct 23, 2023 | 7.44 | 7.50 | 7.39 | 7.47 | 7.23 | 27,100 |
| Oct 20, 2023 | 7.53 | 7.57 | 7.46 | 7.50 | 7.26 | 45,500 |
| Oct 19, 2023 | 7.62 | 7.67 | 7.53 | 7.55 | 7.30 | 27,900 |
| Oct 18, 2023 | 7.76 | 7.76 | 7.61 | 7.65 | 7.40 | 55,200 |
| Oct 17, 2023 | 7.74 | 7.78 | 7.68 | 7.73 | 7.48 | 86,400 |
| Oct 16, 2023 | 7.72 | 7.81 | 7.70 | 7.72 | 7.47 | 28,300 |
| Oct 13, 2023 | 7.81 | 7.96 | 7.70 | 7.73 | 7.48 | 41,600 |
| Oct 12, 2023 | 7.78 | 7.80 | 7.75 | 7.80 | 7.55 | 16,700 |
| Oct 11, 2023 | 7.82 | 7.82 | 7.74 | 7.79 | 7.54 | 28,500 |
| Oct 10, 2023 | 7.75 | 7.85 | 7.75 | 7.76 | 7.51 | 37,800 |
| Oct 9, 2023 | 7.82 | 7.90 | 7.74 | 7.77 | 7.52 | 32,600 |
| Oct 6, 2023 | 7.78 | 7.86 | 7.78 | 7.82 | 7.56 | 52,800 |
| Oct 5, 2023 | 7.82 | 7.83 | 7.75 | 7.78 | 7.53 | 25,200 |
| Oct 4, 2023 | 7.83 | 7.90 | 7.75 | 7.82 | 7.56 | 48,900 |
| Oct 3, 2023 | 7.95 | 7.98 | 7.80 | 7.82 | 7.56 | 34,800 |
| Oct 2, 2023 | 8.05 | 8.13 | 7.95 | 7.96 | 7.70 | 42,200 |
| Sep 29, 2023 | 8.08 | 8.14 | 8.03 | 8.05 | 7.79 | 36,100 |
| Sep 28, 2023 | 8.03 | 8.08 | 8.03 | 8.04 | 7.78 | 21,900 |
| Sep 27, 2023 | 8.08 | 8.13 | 8.02 | 8.04 | 7.78 | 31,500 |
| Sep 26, 2023 | 8.19 | 8.20 | 8.07 | 8.10 | 7.84 | 15,800 |
| Sep 25, 2023 | 8.15 | 8.27 | 8.12 | 8.19 | 7.92 | 42,500 |
| Sep 22, 2023 | 8.25 | 8.38 | 8.14 | 8.14 | 7.87 | 53,000 |
| Sep 21, 2023 | 8.20 | 8.20 | 8.12 | 8.19 | 7.92 | 22,800 |
| Sep 20, 2023 | 8.22 | 8.27 | 8.19 | 8.21 | 7.94 | 19,800 |
| Sep 19, 2023 | 8.17 | 8.19 | 8.13 | 8.14 | 7.87 | 23,500 |
| Sep 18, 2023 | 8.14 | 8.26 | 8.13 | 8.14 | 7.87 | 38,200 |
| Sep 15, 2023 | 8.13 | 8.18 | 8.10 | 8.10 | 7.84 | 41,800 |
| Sep 14, 2023 | 0.13 Dividend | |||||
| Sep 14, 2023 | 8.20 | 8.22 | 8.10 | 8.11 | 7.85 | 51,500 |
| Sep 13, 2023 | 8.30 | 8.33 | 8.25 | 8.26 | 7.86 | 70,000 |
| Sep 12, 2023 | 8.36 | 8.36 | 8.30 | 8.33 | 7.93 | 32,600 |
| Sep 11, 2023 | 8.47 | 8.48 | 8.35 | 8.35 | 7.95 | 30,900 |
| Sep 8, 2023 | 8.43 | 8.50 | 8.40 | 8.42 | 8.02 | 18,400 |
| Sep 7, 2023 | 8.44 | 8.59 | 8.40 | 8.44 | 8.04 | 38,400 |
| Sep 6, 2023 | 8.56 | 8.62 | 8.41 | 8.46 | 8.06 | 59,500 |
| Sep 5, 2023 | 8.67 | 8.76 | 8.51 | 8.52 | 8.11 | 47,600 |
| Sep 1, 2023 | 8.70 | 8.75 | 8.61 | 8.66 | 8.25 | 18,500 |
| Aug 31, 2023 | 8.67 | 8.75 | 8.61 | 8.65 | 8.24 | 40,400 |
| Aug 30, 2023 | 8.67 | 8.67 | 8.63 | 8.63 | 8.22 | 37,400 |
| Aug 29, 2023 | 8.65 | 8.77 | 8.60 | 8.62 | 8.21 | 39,600 |
| Aug 28, 2023 | 8.66 | 8.67 | 8.59 | 8.65 | 8.24 | 16,800 |
| Aug 25, 2023 | 8.62 | 8.64 | 8.54 | 8.63 | 8.22 | 21,700 |
| Aug 24, 2023 | 8.77 | 8.79 | 8.57 | 8.60 | 8.19 | 38,700 |
| Aug 23, 2023 | 8.68 | 8.76 | 8.68 | 8.73 | 8.31 | 13,600 |
| Aug 22, 2023 | 8.62 | 8.72 | 8.61 | 8.66 | 8.25 | 37,200 |
| Aug 21, 2023 | 8.63 | 8.69 | 8.57 | 8.57 | 8.16 | 108,300 |
| Aug 18, 2023 | 8.64 | 8.70 | 8.61 | 8.65 | 8.24 | 21,100 |
| Aug 17, 2023 | 8.69 | 8.79 | 8.61 | 8.64 | 8.23 | 131,200 |
| Aug 16, 2023 | 8.66 | 8.73 | 8.65 | 8.67 | 8.26 | 25,500 |
| Aug 15, 2023 | 8.80 | 8.80 | 8.67 | 8.67 | 8.26 | 14,500 |
| Aug 14, 2023 | 8.81 | 8.85 | 8.79 | 8.80 | 8.38 | 22,200 |
| Aug 11, 2023 | 8.75 | 8.81 | 8.75 | 8.77 | 8.35 | 20,400 |
| Aug 10, 2023 | 8.84 | 8.85 | 8.75 | 8.78 | 8.36 | 48,200 |
| Aug 9, 2023 | 8.73 | 8.85 | 8.73 | 8.82 | 8.40 | 24,400 |
| Aug 8, 2023 | 8.76 | 8.78 | 8.72 | 8.75 | 8.33 | 45,300 |
| Aug 7, 2023 | 8.65 | 8.80 | 8.65 | 8.79 | 8.37 | 35,100 |
| Aug 4, 2023 | 8.68 | 8.74 | 8.66 | 8.66 | 8.25 | 9,300 |
| Aug 3, 2023 | 8.69 | 8.76 | 8.67 | 8.67 | 8.26 | 19,100 |
| Aug 2, 2023 | 8.86 | 8.88 | 8.71 | 8.76 | 8.34 | 24,800 |
| Aug 1, 2023 | 8.79 | 8.91 | 8.77 | 8.85 | 8.43 | 41,700 |
| Jul 31, 2023 | 8.75 | 8.82 | 8.70 | 8.82 | 8.40 | 25,500 |
| Jul 28, 2023 | 8.72 | 8.80 | 8.67 | 8.73 | 8.31 | 51,200 |
| Jul 27, 2023 | 8.78 | 8.80 | 8.67 | 8.67 | 8.26 | 42,000 |
| Jul 26, 2023 | 8.82 | 8.82 | 8.73 | 8.79 | 8.37 | 57,400 |
| Jul 25, 2023 | 8.85 | 8.87 | 8.82 | 8.82 | 8.40 | 46,800 |
| Jul 24, 2023 | 8.90 | 8.90 | 8.82 | 8.83 | 8.41 | 54,200 |
| Jul 21, 2023 | 8.74 | 8.83 | 8.74 | 8.80 | 8.38 | 29,100 |
| Jul 20, 2023 | 8.80 | 8.80 | 8.71 | 8.76 | 8.34 | 30,000 |
| Jul 19, 2023 | 8.77 | 8.84 | 8.69 | 8.79 | 8.37 | 39,500 |
| Jul 18, 2023 | 8.80 | 8.84 | 8.75 | 8.81 | 8.39 | 54,300 |
| Jul 17, 2023 | 8.62 | 8.73 | 8.62 | 8.72 | 8.30 | 23,800 |
| Jul 14, 2023 | 8.66 | 8.74 | 8.56 | 8.63 | 8.22 | 12,000 |
| Jul 13, 2023 | 8.64 | 8.70 | 8.58 | 8.67 | 8.26 | 17,900 |
| Jul 12, 2023 | 8.68 | 8.72 | 8.65 | 8.65 | 8.24 | 20,900 |
| Jul 11, 2023 | 8.62 | 8.71 | 8.56 | 8.67 | 8.26 | 27,600 |
| Jul 10, 2023 | 8.52 | 8.62 | 8.51 | 8.60 | 8.19 | 34,600 |
| Jul 7, 2023 | 8.43 | 8.53 | 8.43 | 8.49 | 8.08 | 33,900 |
| Jul 6, 2023 | 8.62 | 8.62 | 8.42 | 8.44 | 8.04 | 53,600 |
| Jul 5, 2023 | 8.58 | 8.67 | 8.56 | 8.64 | 8.23 | 48,800 |
| Jul 3, 2023 | 8.62 | 8.63 | 8.54 | 8.59 | 8.18 | 29,100 |
| Jun 30, 2023 | 8.60 | 8.71 | 8.57 | 8.60 | 8.19 | 36,400 |
| Jun 29, 2023 | 8.43 | 8.56 | 8.43 | 8.53 | 8.12 | 37,600 |
| Jun 28, 2023 | 8.39 | 8.49 | 8.39 | 8.45 | 8.05 | 75,100 |
| Jun 27, 2023 | 8.39 | 8.39 | 8.33 | 8.39 | 7.99 | 19,800 |
| Jun 26, 2023 | 8.31 | 8.41 | 8.29 | 8.35 | 7.95 | 47,400 |
| Jun 23, 2023 | 8.41 | 8.41 | 8.29 | 8.32 | 7.92 | 67,000 |
| Jun 22, 2023 | 8.34 | 8.36 | 8.29 | 8.36 | 7.96 | 42,500 |
| Jun 21, 2023 | 8.40 | 8.40 | 8.31 | 8.34 | 7.94 | 31,900 |
| Jun 20, 2023 | 8.49 | 8.49 | 8.35 | 8.38 | 7.98 | 22,700 |
| Jun 16, 2023 | 8.47 | 8.57 | 8.44 | 8.47 | 8.06 | 31,900 |
| Jun 15, 2023 | 8.37 | 8.46 | 8.36 | 8.43 | 8.03 | 33,100 |
| Jun 14, 2023 | 0.13 Dividend | |||||
| Jun 14, 2023 | 8.43 | 8.47 | 8.37 | 8.38 | 7.98 | 36,000 |
| Jun 13, 2023 | 8.53 | 8.55 | 8.47 | 8.52 | 7.99 | 41,900 |
| Jun 12, 2023 | 8.38 | 8.44 | 8.37 | 8.44 | 7.91 | 31,900 |
| Jun 9, 2023 | 8.35 | 8.43 | 8.35 | 8.38 | 7.86 | 31,500 |
| Jun 8, 2023 | 8.33 | 8.44 | 8.33 | 8.38 | 7.86 | 32,000 |
| Jun 7, 2023 | 8.24 | 8.34 | 8.24 | 8.30 | 7.78 | 69,600 |
| Jun 6, 2023 | 8.18 | 8.31 | 8.11 | 8.22 | 7.71 | 52,200 |
| Jun 5, 2023 | 8.11 | 8.19 | 8.11 | 8.16 | 7.65 | 27,500 |
| Jun 2, 2023 | 8.02 | 8.13 | 8.02 | 8.10 | 7.59 | 26,500 |
| Jun 1, 2023 | 7.97 | 8.05 | 7.96 | 8.02 | 7.52 | 40,600 |
| May 31, 2023 | 7.87 | 7.96 | 7.85 | 7.93 | 7.44 | 35,800 |
| May 30, 2023 | 7.93 | 7.99 | 7.87 | 7.87 | 7.38 | 43,500 |
| May 26, 2023 | 7.80 | 7.90 | 7.80 | 7.90 | 7.41 | 49,900 |
| May 25, 2023 | 7.83 | 7.83 | 7.75 | 7.76 | 7.28 | 27,800 |
| May 24, 2023 | 7.83 | 7.90 | 7.79 | 7.80 | 7.31 | 50,500 |
| May 23, 2023 | 7.85 | 7.94 | 7.80 | 7.81 | 7.32 | 55,300 |
| May 22, 2023 | 7.94 | 8.00 | 7.81 | 7.81 | 7.32 | 97,900 |
| May 19, 2023 | 7.99 | 8.00 | 7.91 | 7.93 | 7.44 | 37,600 |
| May 18, 2023 | 7.92 | 7.99 | 7.90 | 7.96 | 7.46 | 51,800 |
| May 17, 2023 | 7.88 | 7.96 | 7.87 | 7.89 | 7.40 | 35,900 |
| May 16, 2023 | 7.93 | 7.95 | 7.90 | 7.92 | 7.43 | 38,900 |
| May 15, 2023 | 7.96 | 7.96 | 7.85 | 7.91 | 7.42 | 85,000 |
| May 12, 2023 | 7.89 | 7.97 | 7.86 | 7.91 | 7.42 | 21,400 |
| May 11, 2023 | 8.00 | 8.00 | 7.88 | 7.92 | 7.43 | 35,800 |
| May 10, 2023 | 8.05 | 8.05 | 7.95 | 7.95 | 7.45 | 25,100 |
| May 9, 2023 | 7.92 | 8.05 | 7.90 | 8.05 | 7.55 | 18,000 |
| May 8, 2023 | 7.96 | 7.99 | 7.87 | 7.90 | 7.41 | 41,500 |
| May 5, 2023 | 7.91 | 7.96 | 7.86 | 7.95 | 7.45 | 29,300 |
| May 4, 2023 | 7.85 | 8.00 | 7.82 | 8.00 | 7.50 | 30,700 |
| May 3, 2023 | 7.93 | 7.95 | 7.84 | 7.85 | 7.36 | 49,200 |
| May 2, 2023 | 8.08 | 8.08 | 7.96 | 7.99 | 7.49 | 15,800 |
| May 1, 2023 | 8.03 | 8.10 | 8.03 | 8.07 | 7.57 | 8,500 |
| Apr 28, 2023 | 8.04 | 8.09 | 8.00 | 8.04 | 7.54 | 22,900 |
| Apr 27, 2023 | 7.97 | 8.06 | 7.97 | 8.04 | 7.54 | 28,100 |
| Apr 26, 2023 | 8.02 | 8.11 | 7.91 | 7.92 | 7.43 | 108,200 |
| Apr 25, 2023 | 8.07 | 8.10 | 8.02 | 8.02 | 7.52 | 35,500 |
| Apr 24, 2023 | 8.11 | 8.15 | 8.07 | 8.11 | 7.60 | 20,300 |
| Apr 21, 2023 | 8.12 | 8.15 | 8.08 | 8.08 | 7.58 | 30,800 |
| Apr 20, 2023 | 8.03 | 8.14 | 8.03 | 8.10 | 7.59 | 120,200 |
| Apr 19, 2023 | 8.01 | 8.06 | 7.99 | 8.04 | 7.54 | 67,400 |
Related Tickers
GCV The Gabelli Convertible and Income Securities Fund Inc.
3.4600
+0.87%
BCV Bancroft Fund Ltd.
14.74
-0.14%
BWG Legg Mason BW Global Income Opportunities Fund Inc.
7.95
+0.40%
FIF First Trust Energy Infrastructure Fund
17.83
+0.22%
EIM Eaton Vance Municipal Bond Fund
10.01
-0.74%
CXE MFS High Income Municipal Trust
3.4800
-0.29%
DMF BNY Mellon Municipal Income, Inc.
6.58
-0.38%
ENX Eaton Vance New York Municipal Bond Fund
9.48
-0.11%
BGX Blackstone / GSO Long-Short Credit Income Fund
12.25
+0.57%
DBL DoubleLine Opportunistic Credit Fund
14.81
+1.09%