Ellsworth Growth and Income Fund Ltd (ECF)

10.97
-0.32 (-2.83%)
NYSE · Last Trade: Mar 22nd, 1:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202611.2511.3610.9710.9753,55810.97
3/19/202611.3411.3711.2111.2924,24611.29
3/18/202611.4111.5511.4111.4137,71511.41
3/17/202611.4711.5711.4011.5020,15411.50
3/16/202611.5711.7211.5711.6018,98311.60
3/13/202611.5011.5311.3811.4424,22011.44
3/12/202611.4811.5311.3811.4343,00111.43
3/11/202611.4511.6411.4411.5132,26711.51
3/10/202611.2511.4811.1611.4025,81011.40
3/09/202611.1011.3411.1011.2712,00211.27
3/06/202611.4011.4311.1911.1971,00011.19
3/05/202611.6411.7111.4111.5521,67111.55
3/04/202611.6211.7111.6011.6229,95411.62
3/03/202611.8311.8311.4511.6043,80711.60
3/02/202611.6111.8811.5211.8649,17911.86
2/27/202611.9011.9011.7011.7332,96511.73
2/26/202612.1512.1511.9011.9957,30911.99
2/25/202612.0512.2111.8512.1432,95012.14
2/24/202611.9012.0011.9011.9417,61211.94
2/23/202612.0312.1311.8211.8429,59011.84
2/20/202612.0512.1512.0212.0222,73912.02
2/19/202612.1012.2112.0012.0218,21912.02
2/18/202612.2212.2512.1112.1377,17612.13
2/17/202612.2212.2712.0912.1630,11312.16
2/13/202612.2212.3212.1812.3040,08712.30
2/12/202612.2812.3212.1412.1931,84512.19
2/11/202612.2912.2912.2112.2551,53212.25
2/10/202612.1212.2212.1112.1845,89712.18
2/09/202612.0112.1211.9512.0543,33012.05
2/06/202611.9712.1211.8011.8046,58511.80
2/05/202612.1412.1411.9311.9636,76311.96
2/04/202612.3512.4412.1712.2132,28312.21
2/03/202612.5012.5812.2812.3329,00912.33
2/02/202612.4012.6012.3612.4332,67512.43
1/30/202612.4412.5012.4312.4420,39212.44
1/29/202612.6212.6212.3912.5538,53312.55
1/28/202612.5712.6512.4912.6253,32312.62
1/27/202612.4912.5312.4012.4922,04012.49
1/26/202612.5012.5712.2712.4654,25512.46
1/23/202612.4812.4912.4012.4833,54512.48
1/22/202612.4712.4912.3912.4120,18312.41
1/21/202612.3412.4912.3112.4253,10112.42
1/20/202612.2412.4612.2412.2863,34412.28
1/16/202612.5012.5012.3612.4435,65112.44
1/15/202612.3312.4812.2312.4658,62312.46
1/14/202612.2512.2612.1612.2259,83612.22
1/13/202612.1512.2712.1512.2470,79512.24
1/12/202612.0412.1612.0112.1343,77912.13
1/09/202612.0012.1611.9612.0653,43912.06
1/08/202611.8512.0311.8511.9928,26711.99
1/07/202611.9912.0311.8611.9339,63611.93
1/06/202611.8712.0011.8111.9149,51711.91
1/05/202611.8611.8711.7111.8559,77011.85
1/02/202611.7411.7411.6411.6749,31011.67
12/31/202511.8911.9411.5211.6360,64811.63
12/30/202511.8611.9411.8111.8333,10711.83
12/29/202511.8311.9911.7811.9440,82911.94
12/26/202511.8911.9911.8111.8518,87711.85
12/24/202511.8811.9411.8311.8313,41311.83
12/23/202511.8411.9511.7411.8211,34111.82
12/22/202511.7711.9311.7711.8239,96911.82