ECF - Ellsworth Growth and Income Fund Ltd.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20199.809.819.689.779.7719,600
May 16, 20199.679.849.679.779.7747,400
May 15, 20199.719.769.659.739.7320,600
May 14, 20199.629.729.619.689.6825,700
May 13, 20199.809.809.559.649.6437,800
May 10, 20199.839.839.709.789.7833,700
May 09, 20199.839.839.649.799.7937,800
May 08, 20199.839.859.689.809.8017,900
May 07, 20199.959.959.789.789.7819,000
May 06, 20199.909.959.869.959.9513,400
May 03, 20199.849.959.849.949.9437,700
May 02, 20199.889.899.829.889.8812,600
May 01, 20199.819.869.819.839.8318,200
Apr 30, 20199.759.869.749.829.8220,200
Apr 29, 20199.839.839.759.759.7529,700
Apr 26, 20199.839.839.719.829.8225,000
Apr 25, 20199.759.799.709.799.7924,000
Apr 24, 20199.759.759.689.729.7233,200
Apr 23, 20199.639.729.629.699.6922,600
Apr 22, 20199.669.689.619.659.6548,700
Apr 18, 20199.719.749.639.749.7419,500
Apr 17, 20199.799.799.649.659.6518,100
Apr 16, 20199.739.799.689.799.7944,600
Apr 15, 20199.779.779.679.699.6927,100
Apr 12, 20199.709.769.699.759.7527,900
Apr 11, 20199.779.779.679.739.7323,000
Apr 10, 20199.709.799.709.739.7317,300
Apr 09, 20199.729.769.689.719.7127,400
Apr 08, 20199.709.779.709.779.7714,000
Apr 05, 20199.709.779.689.749.7420,700
Apr 04, 20199.669.739.669.709.7049,600
Apr 03, 20199.719.739.649.729.7225,100
Apr 02, 20199.629.699.629.689.6837,800
Apr 01, 20199.739.739.639.689.6816,700
Mar 29, 20199.739.739.609.609.6022,600
Mar 28, 20199.599.669.539.609.6012,200
Mar 27, 20199.579.629.519.519.5121,800
Mar 26, 20199.609.669.549.579.5725,200
Mar 25, 20199.699.699.509.619.6150,800
Mar 22, 20199.849.849.559.589.5859,300
Mar 21, 20199.659.739.589.739.7335,900
Mar 20, 20199.559.639.559.569.5611,300
Mar 19, 20199.699.739.559.569.5666,300
Mar 18, 20199.619.779.599.689.6845,400
Mar 15, 20199.689.689.649.649.6416,900
Mar 14, 20199.739.739.609.649.6432,700
Mar 14, 20190.12 Dividend
Mar 13, 20199.619.759.619.689.5629,200
Mar 12, 20199.639.709.609.619.4960,400
Mar 11, 20199.919.919.549.719.59105,500
Mar 08, 20199.639.699.469.609.4870,500
Mar 07, 20199.649.659.449.559.4351,700
Mar 06, 20199.699.699.539.559.4341,500
Mar 05, 20199.809.809.649.709.5823,800
Mar 04, 20199.839.839.649.769.6426,900
Mar 01, 20199.759.859.699.779.6519,900
Feb 28, 20199.719.739.539.709.5879,200
Feb 27, 20199.699.749.589.749.6229,300
Feb 26, 20199.799.799.629.649.5221,000
Feb 25, 20199.769.889.709.749.6225,800
Feb 22, 20199.669.759.639.719.5928,100
Feb 21, 20199.709.709.539.619.4918,900
Feb 20, 20199.699.809.659.669.5421,500
Feb 19, 20199.699.709.629.639.5116,900
Feb 15, 20199.699.839.609.699.5728,800
Feb 14, 20199.569.639.479.629.5023,100
Feb 13, 20199.559.559.479.539.4132,300
Feb 12, 20199.399.629.399.499.3723,900
Feb 11, 20199.359.439.279.429.3029,800
Feb 08, 20199.259.319.259.319.1916,700
Feb 07, 20199.369.389.309.309.1829,100
Feb 06, 20199.389.389.319.369.2422,600
Feb 05, 20199.309.369.269.349.2216,400
Feb 04, 20199.189.299.159.259.1419,500
Feb 01, 20199.139.289.139.179.0661,400
Jan 31, 20199.199.209.139.169.05109,700
Jan 30, 20198.989.138.929.139.0223,200
Jan 29, 20199.019.018.928.958.8449,100
Jan 28, 20198.969.008.908.978.8632,300
Jan 25, 20198.938.988.918.928.8124,500
Jan 24, 20198.838.998.808.868.7551,600
Jan 23, 20198.928.928.768.768.6526,100
Jan 22, 20198.888.968.778.888.7739,800
Jan 18, 20198.999.058.918.918.8020,600
Jan 17, 20198.948.948.898.948.8318,700
Jan 16, 20198.888.968.868.948.8329,200
Jan 15, 20198.788.868.748.868.7532,000
Jan 14, 20198.778.778.708.728.6123,100
Jan 11, 20198.878.878.678.778.66113,600
Jan 10, 20198.888.908.718.858.7413,100
Jan 09, 20198.818.908.678.858.7417,900
Jan 08, 20198.748.778.648.748.6320,600
Jan 07, 20198.438.658.438.638.5216,300
Jan 04, 20198.428.518.398.468.3658,600
Jan 03, 20198.468.518.368.368.2610,600
Jan 02, 20198.498.558.418.558.4426,900
Dec 31, 20188.598.658.538.598.4833,400
Dec 28, 20188.388.658.328.528.4139,500
Dec 27, 20188.188.488.108.478.3792,300
Dec 26, 20188.068.218.018.128.0244,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...