Ellsworth Growth and Income Fund Ltd (NY: ECF )

9.550 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	9.670	9.860	9.550	9.550	27,285	-0.12(-1.24%)
Nov 11, 2024	9.700	9.760	9.670	9.670	42,186	-0.03(-0.31%)
Nov 08, 2024	9.580	9.700	9.580	9.700	27,683	+0.15(+1.57%)
Nov 07, 2024	9.550	9.600	9.490	9.550	39,583	+0.01(+0.10%)
Nov 06, 2024	9.440	9.550	9.302	9.540	71,421	+0.16(+1.71%)
Nov 05, 2024	9.240	9.380	9.240	9.380	38,088	+0.12(+1.30%)
Nov 04, 2024	9.230	9.275	9.220	9.260	51,818	+0.03(+0.33%)
Nov 01, 2024	9.240	9.240	9.145	9.230	16,733	-0.01(-0.11%)
Oct 31, 2024	9.240	9.270	9.165	9.240	11,995	+0.00(+0.03%)
Oct 30, 2024	9.230	9.290	9.220	9.238	13,751	+0.01(+0.08%)
Oct 29, 2024	9.260	9.270	9.180	9.230	17,852	+0.01(+0.05%)
Oct 28, 2024	9.300	9.300	9.220	9.225	12,794	-0.05(-0.54%)
Oct 25, 2024	9.220	9.300	9.220	9.275	11,481	-0.01(-0.11%)
Oct 24, 2024	9.250	9.320	9.195	9.285	27,462	+0.07(+0.81%)
Oct 23, 2024	9.270	9.270	9.200	9.210	18,522	-0.05(-0.52%)
Oct 22, 2024	9.280	9.400	9.250	9.258	24,731	+0.03(+0.30%)
Oct 21, 2024	9.320	9.320	9.220	9.230	24,127	-0.09(-0.97%)
Oct 18, 2024	9.260	9.320	9.240	9.320	29,480	+0.09(+0.98%)
Oct 17, 2024	9.270	9.320	9.170	9.230	33,021	-0.01(-0.11%)
Oct 16, 2024	9.260	9.359	9.210	9.240	52,048	+0.01(+0.11%)
Oct 15, 2024	9.350	9.350	9.230	9.230	27,123	+0.03(+0.33%)
Oct 14, 2024	9.280	9.340	9.180	9.200	34,927	-0.06(-0.65%)
Oct 11, 2024	9.300	9.320	9.175	9.260	27,705	-0.05(-0.54%)
Oct 10, 2024	9.330	9.340	9.216	9.310	34,251	+0.03(+0.32%)
Oct 09, 2024	9.080	9.310	9.080	9.280	116,005	+0.19(+2.09%)
Oct 08, 2024	9.160	9.160	9.050	9.090	24,005	-0.05(-0.55%)
Oct 07, 2024	9.070	9.148	9.050	9.140	45,326	+0.11(+1.22%)
Oct 04, 2024	8.990	9.030	8.870	9.030	37,513	+0.07(+0.78%)
Oct 03, 2024	8.970	8.970	8.890	8.960	48,613	-0.04(-0.44%)
Oct 02, 2024	8.890	9.000	8.880	9.000	61,062	+0.04(+0.50%)
Oct 01, 2024	8.940	8.990	8.840	8.955	67,092	-0.04(-0.39%)
Sep 30, 2024	8.920	8.990	8.840	8.990	58,300	+0.05(+0.56%)
Sep 27, 2024	8.890	8.950	8.870	8.940	44,292	+0.09(+1.02%)
Sep 26, 2024	8.850	8.890	8.810	8.850	43,314	+0.01(+0.11%)
Sep 25, 2024	8.880	8.881	8.790	8.840	74,882	-0.07(-0.79%)
Sep 24, 2024	8.900	8.930	8.850	8.910	60,868	+0.03(+0.34%)
Sep 23, 2024	9.000	9.000	8.870	8.880	56,187	-0.12(-1.33%)
Sep 20, 2024	8.960	9.000	8.955	9.000	31,059	+0.06(+0.67%)
Sep 19, 2024	9.000	9.000	8.860	8.940	23,371	-0.04(-0.42%)
Sep 18, 2024	8.870	8.980	8.850	8.978	28,835	+0.11(+1.22%)
Sep 17, 2024	8.830	8.900	8.820	8.870	69,341	+0.09(+1.03%)
Sep 16, 2024	8.750	8.830	8.750	8.780	78,215	+0.07(+0.80%)
Sep 13, 2024	8.671	8.710	8.663	8.710	51,838	+0.02(+0.23%)
Sep 12, 2024	8.572	8.690	8.572	8.690	59,944	+0.16(+1.85%)
Sep 11, 2024	8.434	8.543	8.434	8.533	52,988	+0.04(+0.46%)
Sep 10, 2024	8.602	8.671	8.464	8.493	50,005	-0.12(-1.37%)
Sep 09, 2024	8.552	8.611	8.474	8.611	43,738	+0.02(+0.23%)
Sep 06, 2024	8.572	8.641	8.533	8.592	52,937	-0.01(-0.17%)
Sep 05, 2024	8.621	8.651	8.572	8.607	48,278	-0.02(-0.29%)
Sep 04, 2024	8.503	8.670	8.483	8.631	52,949	+0.10(+1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.