Advertisement
Advertisement
U.S. Markets close in 2 hrs 24 mins
Advertisement
Advertisement
Advertisement
Advertisement

Ellsworth Growth and Income Fund Ltd. (ECF)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.98+0.02 (+0.20%)
As of 01:33PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20229.989.999.849.989.9812,444
Aug 15, 20229.8710.009.839.969.9638,500
Aug 12, 20229.789.869.789.869.8644,100
Aug 11, 20229.739.939.729.779.7731,900
Aug 10, 20229.689.739.639.689.6865,500
Aug 09, 20229.659.659.509.569.5628,300
Aug 08, 20229.649.729.599.659.6529,900
Aug 05, 20229.519.639.509.579.5719,800
Aug 04, 20229.459.809.399.599.59265,200
Aug 03, 20229.309.449.309.409.4028,600
Aug 02, 20229.309.419.299.299.2937,100
Aug 01, 20229.279.409.119.349.3460,100
Jul 29, 20229.279.389.269.279.2746,300
Jul 28, 20229.069.239.009.239.2326,500
Jul 27, 20228.919.068.889.049.0435,600
Jul 26, 20228.938.938.788.868.8613,800
Jul 25, 20228.969.048.848.978.9758,300
Jul 22, 20229.049.068.918.948.9429,600
Jul 21, 20229.019.038.919.039.0322,600
Jul 20, 20228.808.988.798.928.9244,000
Jul 19, 20228.738.808.628.808.8033,300
Jul 18, 20228.708.828.658.668.6626,900
Jul 15, 20228.668.748.628.658.6537,900
Jul 14, 20228.648.688.588.658.6532,600
Jul 13, 20228.688.808.688.728.7236,600
Jul 12, 20228.918.928.718.768.7650,700
Jul 11, 20228.948.978.818.908.9059,600
Jul 08, 20228.838.968.788.948.9449,300
Jul 07, 20228.718.858.718.858.8519,000
Jul 06, 20228.758.768.638.678.6733,700
Jul 05, 20228.588.718.528.718.7148,600
Jul 01, 20228.478.638.478.638.6324,400
Jun 30, 20228.488.528.408.528.5230,600
Jun 29, 20228.658.658.448.518.51259,400
Jun 28, 20229.009.038.598.628.6247,500
Jun 27, 20228.988.988.908.968.9642,400
Jun 24, 20228.758.938.758.938.9338,600
Jun 23, 20228.658.848.578.688.6860,200
Jun 22, 20228.538.638.448.568.5681,200
Jun 21, 20228.478.618.478.538.5333,200
Jun 17, 20228.338.418.268.358.3559,900
Jun 16, 20228.568.568.308.328.3255,500
Jun 15, 20228.448.748.388.678.6754,900
Jun 14, 20228.588.608.498.498.4956,900
Jun 13, 20228.948.948.658.688.6863,200
Jun 10, 20229.199.199.029.079.0757,500
Jun 09, 20229.369.369.289.289.2859,500
Jun 08, 20229.449.449.359.399.3928,800
Jun 07, 20229.319.419.239.419.4149,200
Jun 06, 20229.279.359.269.309.3055,300
Jun 03, 20229.319.349.269.289.28101,300
Jun 02, 20229.099.389.099.369.3690,400
Jun 01, 20229.209.239.059.169.1689,900
May 31, 20229.209.399.119.219.2168,200
May 27, 20228.989.198.989.149.1450,200
May 26, 20228.749.008.748.988.9885,100
May 25, 20228.618.888.618.828.82150,400
May 24, 20228.788.808.708.758.7578,100
May 23, 20228.828.878.778.878.8729,500
May 20, 20228.738.868.658.768.7671,000
May 19, 20228.748.758.628.688.6862,700
May 18, 20228.908.988.718.788.7893,100
May 17, 20228.838.938.838.868.86220,000
May 16, 20228.828.908.758.758.7539,800
May 13, 20228.648.888.648.778.7765,800
May 12, 20228.658.758.518.618.6173,200
May 11, 20228.808.938.658.758.7594,600
May 10, 20229.019.138.788.828.82152,900
May 09, 20229.259.259.039.059.0558,000
May 06, 20229.429.439.309.389.3837,500
May 05, 20229.659.659.419.469.4653,700
May 04, 20229.679.709.509.659.6575,500
May 03, 20229.639.739.629.669.6645,200
May 02, 20229.599.689.539.599.5954,300
Apr 29, 20229.669.839.629.639.6338,300
Apr 28, 20229.669.799.629.739.7346,200
Apr 27, 20229.799.839.549.619.61130,000
Apr 26, 20229.879.999.779.789.7862,200
Apr 25, 20229.869.909.789.849.8483,200
Apr 22, 202210.0810.099.869.899.8976,400
Apr 21, 202210.2210.2310.0210.0810.08100,900
Apr 20, 202210.2610.2810.1210.1510.1586,000
Apr 19, 202210.1810.3110.1310.1710.17155,000
Apr 18, 202210.1610.2210.1510.2010.2041,500
Apr 14, 202210.1710.2810.1510.1810.1855,000
Apr 13, 202210.1410.2310.1410.1510.15115,800
Apr 12, 202210.4510.5210.1110.1710.17132,100
Apr 11, 202210.4510.4710.3210.3510.3541,400
Apr 08, 202210.4910.5810.4110.4810.4838,900
Apr 07, 202210.5110.5610.4510.5410.5428,600
Apr 06, 202210.5510.5610.4010.5610.5644,000
Apr 05, 202210.6210.7610.6010.6210.6263,800
Apr 04, 202210.6910.7810.6110.7810.7844,600
Apr 01, 202210.6010.6810.5410.6810.6828,200
Mar 31, 202210.5510.6110.4710.5910.5960,100
Mar 30, 202210.5310.6410.5310.5710.5770,900
Mar 29, 202210.5410.6710.5210.5710.5772,400
Mar 28, 202210.5310.5810.4510.4610.4642,500
Mar 25, 202210.5710.6110.5110.5710.5738,800
Mar 24, 202210.6010.6110.4810.5410.5438,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement