Ellsworth Growth and Income Fund Ltd (ECF)

11.74
+0.00 (0.00%)
NYSE · Last Trade: Oct 2nd, 8:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202611.7211.8011.6711.7481,44211.74
9/30/202611.8511.8811.7111.7255,61411.72
9/29/202611.8511.9011.8111.8365,13811.83
9/28/202611.8911.9911.7311.8262,19811.82
9/25/202612.1012.1111.9111.9248,98411.92
9/24/202612.2512.2911.9412.0236,77212.02
9/23/202612.4612.4612.1912.3554,83212.35
9/22/202612.3512.4812.3512.4818,63312.48
9/21/202612.2512.3812.2512.3814,51612.38
9/18/202612.1712.2312.0912.2338,56812.23
9/17/202612.1312.3312.1212.1517,54112.15
9/16/202611.9812.1911.9712.0915,32012.09
9/15/202612.3312.5212.1612.1625,59611.94
9/14/202612.4112.4212.3312.3729,93812.15
9/11/202612.4912.6212.4812.5119,97812.28
9/10/202612.4712.6112.4012.4125,68812.19
9/09/202612.5312.7112.5312.5735,29712.34
9/08/202612.4512.5312.3712.4724,45112.24
9/04/202612.3012.4012.3012.3223,23012.10
9/03/202612.1712.3212.1712.2929,04112.07
9/02/202612.1912.2312.1612.1718,08011.95
9/01/202612.2212.3112.1912.1925,88611.97
8/31/202612.4012.4212.2612.3131,04812.09
8/28/202612.5412.5412.4212.4345,52712.21
8/27/202612.5312.6212.4112.4722,73712.24
8/26/202612.4412.5512.4212.4720,73612.24
8/25/202612.4812.6112.4412.4713,20312.24
8/24/202612.5612.5712.4012.428,72812.20
8/21/202612.5512.5912.4612.5228,12712.29
8/20/202612.6412.7812.5112.5343,77112.30
8/19/202612.7912.7912.6512.7222,47712.49
8/18/202612.9913.0112.7812.8022,22212.57
8/17/202613.0313.0312.9412.9912,75312.76
8/14/202613.0013.0112.9012.9813,93612.75
8/13/202613.0313.1612.9513.0016,89312.76
8/12/202612.7413.0012.7413.0021,83812.76
8/11/202612.6412.7612.6412.685,86312.45
8/10/202612.6112.7912.6112.6417,33012.41
8/07/202612.3512.6312.3512.6121,06312.38
8/06/202612.5612.5712.4512.4511,80812.22
8/05/202612.7112.7712.5812.6411,35912.41
8/04/202612.4512.6812.2512.6138,19512.38
8/03/202612.2912.4412.2212.3912,84612.17
7/31/202612.3312.3312.1512.1711,10511.95
7/30/202611.9612.2211.9412.2227,46512.00
7/29/202612.0712.1111.9611.9928,79311.77
7/28/202612.3512.3512.1312.1631,38111.94
7/27/202612.4812.5112.2312.3010,52012.08
7/24/202612.5712.5712.4112.499,24512.26
7/23/202612.6612.6612.5012.588,27012.35
7/22/202612.7312.7812.7012.7011,37912.47
7/21/202612.5212.6712.5212.597,93412.36
7/20/202612.4012.4912.3812.444,61412.21
7/17/202612.2712.3812.2212.3714,34012.15
7/16/202612.5412.7012.4412.469,65612.23
7/15/202612.7312.8112.5712.5914,09912.36
7/14/202612.7612.7812.5912.724,58212.49
7/13/202612.7112.7112.6212.6726,73312.44
7/10/202612.8712.9012.7912.816,34812.58
7/09/202612.7812.9312.7812.8110,21812.58
7/08/202612.5212.7012.4512.6812,49612.45
7/07/202612.6812.6812.5712.5923,80112.36
7/06/202612.7712.9012.7712.7825,64412.55
7/02/202612.9513.3212.6612.7053,75512.47