U.S. Markets closed

Ellsworth Growth and Income Fund Ltd. (ECF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.10+0.10 (+0.71%)
At close: 3:57PM EDT

13.95 -0.15 (-1.06%)
After hours: 5:35PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202114.0714.2114.0714.1014.1015,697
May 06, 202114.0514.1314.0014.0014.0016,600
May 05, 202114.2414.2814.0114.0514.0513,200
May 04, 202114.3514.3914.1814.1814.1815,300
May 03, 202114.4514.4514.3714.3914.3927,000
Apr 30, 202114.3014.4314.2514.3714.3721,500
Apr 29, 202114.5014.5014.2414.3314.3343,900
Apr 28, 202114.4314.4914.3514.4514.4529,800
Apr 27, 202114.5014.5014.3014.4114.4126,500
Apr 26, 202114.2414.4914.1714.4914.4922,900
Apr 23, 202113.9514.3513.9514.1114.1131,600
Apr 22, 202114.1614.5014.0614.0914.0943,600
Apr 21, 202114.0714.1213.9314.0814.0818,000
Apr 20, 202114.0214.1613.9414.0214.0219,400
Apr 19, 202113.8714.2013.8714.0514.0550,200
Apr 16, 202114.1914.1913.9614.0114.0123,400
Apr 15, 202114.1214.1414.0514.1114.1117,200
Apr 14, 202114.1114.1213.9814.0214.0242,400
Apr 13, 202113.9114.0113.9013.9813.9834,000
Apr 12, 202113.9513.9513.7913.8713.8723,300
Apr 09, 202113.8813.9213.8113.9213.9220,200
Apr 08, 202113.8313.8913.7613.8513.8516,300
Apr 07, 202113.8413.9213.7313.8213.8225,800
Apr 06, 202113.7313.8213.6213.7913.7924,200
Apr 05, 202113.6913.6913.6213.6213.6233,300
Apr 01, 202113.4413.6913.4413.6213.6262,600
Mar 31, 202113.4713.5213.4113.5213.5231,000
Mar 30, 202113.4013.4013.1213.3513.3547,400
Mar 29, 202113.3513.4513.2813.4013.4040,500
Mar 26, 202113.2313.8013.2213.3513.3544,600
Mar 25, 202113.1213.3513.0213.2313.2357,500
Mar 24, 202113.5813.8313.2713.2813.2855,300
Mar 23, 202113.8113.8913.4113.5813.5887,600
Mar 22, 202113.7114.0013.6513.8113.8142,000
Mar 19, 202113.7413.7513.6013.6213.6231,700
Mar 18, 202113.8313.8413.6713.7513.7523,900
Mar 17, 202114.0414.0413.8214.0014.0031,000
Mar 16, 202114.0514.0713.8913.9513.9530,900
Mar 16, 20210.13 Dividend
Mar 15, 202114.1614.2113.9414.1914.0639,300
Mar 12, 202113.9914.1613.7914.0313.9026,400
Mar 11, 202113.7414.1313.7414.0213.8954,300
Mar 10, 202113.6614.4013.6613.7313.6097,300
Mar 09, 202113.2513.6413.2513.5413.4250,600
Mar 08, 202113.3413.4813.1113.1613.0462,500
Mar 05, 202113.2113.4812.7513.3513.2392,800
Mar 04, 202114.0314.0813.0813.2313.11203,300
Mar 03, 202114.4614.5014.0414.1013.9769,600
Mar 02, 202114.6414.6614.2314.5314.4064,100
Mar 01, 202114.4214.8514.4214.5514.4292,000
Feb 26, 202114.5014.5414.1314.3914.2660,400
Feb 25, 202114.9914.9914.1614.3214.19206,400
Feb 24, 202114.9615.0014.5914.9114.7762,500
Feb 23, 202115.0315.0814.3015.0214.88109,200
Feb 22, 202115.7815.9215.0715.1014.9670,700
Feb 19, 202116.1016.1915.5315.5815.44151,400
Feb 18, 202116.9517.0015.3816.0615.91173,800
Feb 17, 202117.1117.1216.5716.9116.7671,200
Feb 16, 202117.1717.3416.7017.0516.89150,500
Feb 12, 202116.7017.1316.7017.0416.8889,000
Feb 11, 202116.3616.6916.2516.6016.45116,800
Feb 10, 202116.1616.3816.1016.3816.2347,500
Feb 09, 202116.2916.2916.0216.1015.9570,400
Feb 08, 202116.1716.1715.9016.1315.9874,500
Feb 05, 202115.5416.2815.5416.1916.04132,700
Feb 04, 202115.5815.9415.1015.4615.32120,800
Feb 03, 202116.3516.4615.2015.2315.09177,000
Feb 02, 202115.3916.3315.3916.1315.98107,600
Feb 01, 202114.9815.4014.9815.2215.0877,600
Jan 29, 202115.0215.5014.8015.1415.0062,700
Jan 28, 202115.1015.1314.7814.9214.7882,000
Jan 27, 202115.4115.4114.7314.7414.6070,500
Jan 26, 202115.6115.6214.7615.5015.36203,400
Jan 25, 202115.1215.7215.0315.4915.3588,600
Jan 22, 202114.9015.0114.8215.0114.8769,800
Jan 21, 202114.7314.9014.7014.8314.6935,900
Jan 20, 202114.4314.9814.4014.6814.55113,700
Jan 19, 202114.3614.4514.0014.2414.11118,400
Jan 15, 202114.2114.3014.0314.1213.9930,700
Jan 14, 202114.1314.2714.0314.1314.0045,400
Jan 13, 202113.9814.4513.9714.0013.8740,900
Jan 12, 202113.7814.0113.7713.9113.7869,300
Jan 11, 202114.3514.4213.7513.7813.65102,800
Jan 08, 202114.2914.3414.1314.2814.1528,100
Jan 07, 202113.9214.1613.7514.1314.0038,400
Jan 06, 202113.9714.1513.8313.8513.7248,300
Jan 05, 202113.6813.9213.6813.8313.7027,200
Jan 04, 202113.9013.9113.6213.6613.5343,800
Dec 31, 202013.9014.0613.7713.8713.7438,500
Dec 30, 202013.9113.9113.6313.9013.7734,100
Dec 29, 202014.3614.4513.6313.6713.5495,600
Dec 28, 202014.4814.4814.0114.0913.9641,700
Dec 24, 202014.2114.4714.1714.3314.2029,000
Dec 23, 202014.0914.4214.0014.1414.0143,700
Dec 22, 202013.9114.1413.8613.9513.8232,200
Dec 21, 202013.8213.8513.6513.8413.7146,700
Dec 18, 202013.7413.8313.6713.8113.6840,500
Dec 17, 202013.7513.8713.6113.6113.4962,400
Dec 16, 202013.7213.9013.6213.6413.5250,000
Dec 15, 202013.6513.7713.5513.7013.5741,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...