ECF - Ellsworth Growth and Income Fund Ltd.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201910.6810.6810.4510.5010.5034,100
Jul 18, 201910.6211.0810.5110.6210.6255,000
Jul 17, 201910.5610.5610.4610.5310.5338,700
Jul 16, 201910.5510.5710.4310.4910.4930,300
Jul 15, 201910.4310.5110.3410.5110.5177,500
Jul 12, 201910.5010.5010.3310.3310.3320,800
Jul 11, 201910.4910.4910.3210.3610.3632,300
Jul 10, 201910.3510.4310.2810.4010.4043,900
Jul 09, 201910.3910.3910.1910.2710.2753,300
Jul 08, 201910.2010.3510.2010.3510.3523,900
Jul 05, 201910.3910.3910.2310.2710.2712,600
Jul 03, 201910.3610.3610.2710.3310.338,400
Jul 02, 201910.2310.3210.2310.3010.3026,300
Jul 01, 201910.3710.3710.2610.2910.2921,000
Jun 28, 201910.3010.3010.1110.2610.2631,100
Jun 27, 201910.1510.1510.0710.1410.1413,800
Jun 26, 201910.1210.2010.0510.1010.1022,700
Jun 25, 201910.1210.1710.0310.0610.0612,000
Jun 24, 201910.3010.3010.1510.1510.1550,400
Jun 21, 201910.2510.2510.0910.1910.1924,400
Jun 20, 201910.1410.1810.1310.1710.1736,300
Jun 19, 201910.0310.109.9910.0710.0725,200
Jun 18, 20199.8510.009.859.979.9725,800
Jun 17, 20199.789.899.789.859.857,800
Jun 14, 20199.799.859.789.819.8114,100
Jun 13, 20199.849.889.769.809.8019,500
Jun 13, 20190.12 Dividend
Jun 12, 20199.979.989.879.899.7736,400
Jun 11, 20199.999.999.869.919.7920,300
Jun 10, 20199.779.889.729.889.7621,400
Jun 07, 20199.729.749.659.719.5927,800
Jun 06, 20199.529.619.519.609.4827,400
Jun 05, 20199.579.579.369.459.3430,000
Jun 04, 20199.379.509.359.509.3827,900
Jun 03, 20199.369.419.319.349.2330,100
May 31, 20199.429.479.329.409.2936,500
May 30, 20199.419.579.419.459.3418,500
May 29, 20199.519.599.459.469.3527,300
May 28, 20199.559.759.559.569.4431,100
May 24, 20199.639.679.589.589.4627,000
May 23, 20199.609.629.549.569.4416,600
May 22, 20199.749.749.689.689.5631,800
May 21, 20199.609.839.609.689.5642,800
May 20, 20199.749.749.619.639.5123,100
May 17, 20199.809.819.689.779.6519,600
May 16, 20199.679.849.679.779.6547,400
May 15, 20199.719.769.659.739.6120,600
May 14, 20199.629.729.619.689.5625,700
May 13, 20199.809.809.559.649.5237,800
May 10, 20199.839.839.709.789.6633,700
May 09, 20199.839.839.649.799.6737,800
May 08, 20199.839.859.689.809.6817,900
May 07, 20199.959.959.789.789.6619,000
May 06, 20199.909.959.869.959.8313,400
May 03, 20199.849.959.849.949.8237,700
May 02, 20199.889.899.829.889.7612,600
May 01, 20199.819.869.819.839.7118,200
Apr 30, 20199.759.869.749.829.7020,200
Apr 29, 20199.839.839.759.759.6329,700
Apr 26, 20199.839.839.719.829.7025,000
Apr 25, 20199.759.799.709.799.6724,000
Apr 24, 20199.759.759.689.729.6033,200
Apr 23, 20199.639.729.629.699.5722,600
Apr 22, 20199.669.689.619.659.5348,700
Apr 18, 20199.719.749.639.749.6219,500
Apr 17, 20199.799.799.649.659.5318,100
Apr 16, 20199.739.799.689.799.6744,600
Apr 15, 20199.779.779.679.699.5727,100
Apr 12, 20199.709.769.699.759.6327,900
Apr 11, 20199.779.779.679.739.6123,000
Apr 10, 20199.709.799.709.739.6117,300
Apr 09, 20199.729.769.689.719.5927,400
Apr 08, 20199.709.779.709.779.6514,000
Apr 05, 20199.709.779.689.749.6220,700
Apr 04, 20199.669.739.669.709.5849,600
Apr 03, 20199.719.739.649.729.6025,100
Apr 02, 20199.629.699.629.689.5637,800
Apr 01, 20199.739.739.639.689.5616,700
Mar 29, 20199.739.739.609.609.4822,600
Mar 28, 20199.599.669.539.609.4812,200
Mar 27, 20199.579.629.519.519.3921,800
Mar 26, 20199.609.669.549.579.4525,200
Mar 25, 20199.699.699.509.619.4950,800
Mar 22, 20199.849.849.559.589.4659,300
Mar 21, 20199.659.739.589.739.6135,900
Mar 20, 20199.559.639.559.569.4411,300
Mar 19, 20199.699.739.559.569.4466,300
Mar 18, 20199.619.779.599.689.5645,400
Mar 15, 20199.689.689.649.649.5216,900
Mar 14, 20199.739.739.609.649.5232,700
Mar 14, 20190.12 Dividend
Mar 13, 20199.619.759.619.689.4429,200
Mar 12, 20199.639.709.609.619.3860,400
Mar 11, 20199.919.919.549.719.47105,500
Mar 08, 20199.639.699.469.609.3770,500
Mar 07, 20199.649.659.449.559.3251,700
Mar 06, 20199.699.699.539.559.3241,500
Mar 05, 20199.809.809.649.709.4623,800
Mar 04, 20199.839.839.649.769.5226,900
Mar 01, 20199.759.859.699.779.5319,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...