Ellsworth Growth and Income Fund Ltd (ECF)

12.64
+0.03 (0.24%)
NYSE· Last Trade: Aug 6th, 3:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ellsworth Growth and Income Fund Ltd (ECF)

DateOpenHighLowCloseVolumeAdjusted Close
8/05/202612.7112.7712.5812.6411,35912.64
8/04/202612.4512.6812.2512.6138,19512.61
8/03/202612.2912.4412.2212.3912,84612.39
7/31/202612.3312.3312.1512.1711,10512.17
7/30/202611.9612.2211.9412.2227,46512.22
7/29/202612.0712.1111.9611.9928,79311.99
7/28/202612.3512.3512.1312.1631,38112.16
7/27/202612.4812.5112.2312.3010,52012.30
7/24/202612.5712.5712.4112.499,24512.49
7/23/202612.6612.6612.5012.588,27012.58
7/22/202612.7312.7812.7012.7011,37912.70
7/21/202612.5212.6712.5212.597,93412.59
7/20/202612.4012.4912.3812.444,61412.44
7/17/202612.2712.3812.2212.3714,34012.37
7/16/202612.5412.7012.4412.469,65612.46
7/15/202612.7312.8112.5712.5914,09912.59
7/14/202612.7612.7812.5912.724,58212.72
7/13/202612.7112.7112.6212.6726,73312.67
7/10/202612.8712.9012.7912.816,34812.81
7/09/202612.7812.9312.7812.8110,21812.81
7/08/202612.5212.7012.4512.6812,49612.68
7/07/202612.6812.6812.5712.5923,80112.59
7/06/202612.7712.9012.7712.7825,64412.78
7/02/202612.9513.3212.6612.7053,75512.70
7/01/202613.1513.2912.8712.9926,56912.99
6/30/202613.1213.2213.0913.2116,81513.21
6/29/202612.8713.2312.8713.0726,49413.07
6/26/202613.0013.0512.8612.8722,36412.87
6/25/202613.1613.3413.0513.0915,15013.09
6/24/202613.1613.2013.0413.1123,13813.11
6/23/202613.1313.3213.0713.2447,98413.24
6/22/202613.3313.4113.2813.3335,71713.33
6/18/202613.3613.3613.1713.2724,88313.27
6/17/202613.3113.3312.9812.9822,66812.98
6/16/202613.3613.4113.2113.2821,69113.28
6/15/202613.3013.4013.1913.2723,21613.27
6/12/202613.0113.2913.0113.1818,93012.99
6/11/202612.8513.0512.7712.9322,45112.74
6/10/202612.7512.9612.7012.7028,18412.52
6/09/202613.1213.3412.7112.8739,27712.68
6/08/202613.0013.2012.9713.0020,74512.81
6/05/202613.3213.3212.9112.9427,36312.75
6/04/202613.4713.5213.3513.4828,92913.29
6/03/202613.7913.8513.4113.6228,82013.42
6/02/202613.6713.7913.5613.7649,93513.56
6/01/202613.4313.6213.3913.6247,85413.42
5/29/20260.0013.5313.4113.5134,12413.32
5/28/202613.2713.4513.1813.4065,44313.21
5/27/202613.2613.2913.1713.2222,78313.03
5/26/202613.1713.2813.0313.1946,09913.00
5/22/202613.0113.0812.9013.0520,78912.87
5/21/202612.6312.9412.6312.8951,91612.70
5/20/202612.6012.7912.5612.7420,12912.56
5/19/202612.4212.6012.4012.5335,93512.35
5/18/202612.8912.9012.4112.5550,78612.37
5/15/202612.9312.9312.7512.8032,84712.62
5/14/202613.0913.1012.9613.0825,07812.89
5/13/202612.9613.1512.9313.0968,06012.90
5/12/202613.0413.0412.7712.9241,02812.73
5/11/202612.9513.1712.9313.0546,58112.86
5/08/202612.9312.9312.8412.9014,70912.71
5/07/202613.0213.0312.8212.8527,37712.66
5/06/202612.9313.0712.8113.0544,72712.86