Home

Ellsworth Growth and Income Fund Ltd (ECF)

10.25
-0.04 (-0.39%)
NYSE · Last Trade: Jul 7th, 1:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202510.3010.3210.2210.2933,12210.29
7/02/202510.2710.2710.2010.2632,74210.26
7/01/202510.2310.2310.1410.1822,83310.18
6/30/202510.2010.2510.1810.258,92610.25
6/27/202510.1810.2010.1210.1522,62310.15
6/26/202510.2210.2210.1210.1642,51110.16
6/25/202510.1210.1410.0110.1231,45310.12
6/24/20259.9710.079.9610.0435,96610.04
6/23/20259.959.959.889.9532,8389.95
6/20/20259.889.979.889.9525,3399.95
6/18/20259.909.929.869.8813,7319.88
6/17/20259.979.989.909.9527,7419.95
6/16/20259.9710.089.959.959,6029.95
6/13/20259.919.999.589.9518,6729.95
6/12/202510.1610.169.949.9433,6689.78
6/11/202510.1110.1610.1110.1313,0649.97
6/10/202510.0810.1410.0210.1238,5009.96
6/09/202510.1610.199.999.9921,0499.83
6/06/202510.0710.119.9810.0938,5579.93
6/05/20259.9810.029.959.9649,2629.80
6/04/20259.909.969.869.9239,0349.76
6/03/20259.869.899.829.8855,3349.73
6/02/20259.729.879.719.8436,8359.68
5/30/20259.769.819.739.7810,9369.62
5/29/20259.859.859.789.8529,7929.69
5/28/20259.819.889.769.7828,9779.62
5/27/20259.839.879.779.8226,2399.66
5/23/20259.669.769.669.7123,6369.55
5/22/20259.719.739.679.7319,6269.57
5/21/20259.709.819.699.7172,9029.55
5/20/20259.779.809.739.7522,9409.59
5/19/20259.499.759.499.7437,8839.59
5/16/20259.749.869.749.7539,6319.59
5/15/20259.799.799.699.6921,8279.53
5/14/20259.759.799.719.7714,2539.61
5/13/20259.639.779.639.7223,1479.56
5/12/20259.669.699.549.6318,7339.47
5/09/20259.509.509.419.4653,1779.31
5/08/20259.329.469.329.4318,1289.28
5/07/20259.299.339.219.2818,8019.13
5/06/20259.169.309.159.2349,9059.09
5/05/20259.259.288.969.2040,8749.05
5/02/20259.229.349.199.2163,4029.06
5/01/20259.159.229.089.1075,6038.95
4/30/20258.949.078.949.0441,1138.89
4/29/20258.929.098.889.0363,0128.88
4/28/20259.059.068.969.0024,9968.86
4/25/20258.979.098.979.0526,0588.90
4/24/20258.899.008.878.9925,4188.85
4/23/20258.758.988.758.8522,1798.71
4/22/20258.618.718.618.6714,7558.53
4/21/20258.608.698.578.5820,0408.44
4/17/20258.688.738.598.7132,6598.56
4/16/20258.708.758.618.6634,1088.52
4/15/20258.708.798.708.7951,4608.65
4/14/20258.638.748.608.6692,4108.52
4/11/20258.418.638.408.5460,9208.40
4/10/20258.588.658.428.4461,4728.30
4/09/20258.428.728.248.72148,5368.58
4/08/20258.398.708.348.4295,8418.28
4/07/20258.408.418.158.26117,5598.13