Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellsworth Growth and Income Fund Ltd (NY:ECF)

9.760 +0.010 (+0.10%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 9.770 9.800 9.730 9.750 22,940 +0.01(+0.05%)
May 19, 2025 9.490 9.750 9.490 9.745 37,883 -0.01(-0.05%)
May 16, 2025 9.740 9.858 9.740 9.750 39,631 +0.06(+0.62%)
May 15, 2025 9.790 9.790 9.690 9.690 21,827 -0.08(-0.82%)
May 14, 2025 9.750 9.795 9.710 9.770 14,253 +0.05(+0.51%)
May 13, 2025 9.630 9.770 9.630 9.720 23,147 +0.09(+0.93%)
May 12, 2025 9.660 9.690 9.540 9.630 18,733 +0.17(+1.80%)
May 09, 2025 9.500 9.500 9.415 9.460 53,177 +0.03(+0.32%)
May 08, 2025 9.320 9.465 9.320 9.430 18,128 +0.15(+1.62%)
May 07, 2025 9.290 9.330 9.210 9.280 18,801 +0.05(+0.49%)
May 06, 2025 9.160 9.305 9.150 9.235 49,905 +0.03(+0.38%)
May 05, 2025 9.250 9.280 8.960 9.200 40,874 -0.01(-0.11%)
May 02, 2025 9.220 9.335 9.185 9.210 63,402 +0.11(+1.21%)
May 01, 2025 9.150 9.220 9.080 9.100 75,603 +0.06(+0.66%)
Apr 30, 2025 8.940 9.070 8.940 9.040 41,113 +0.01(+0.11%)
Apr 29, 2025 8.920 9.090 8.880 9.030 63,012 +0.03(+0.33%)
Apr 28, 2025 9.050 9.059 8.960 9.000 24,996 -0.05(-0.55%)
Apr 25, 2025 8.970 9.090 8.970 9.050 26,058 +0.06(+0.67%)
Apr 24, 2025 8.890 9.000 8.870 8.990 25,418 +0.14(+1.58%)
Apr 23, 2025 8.750 8.982 8.750 8.850 22,179 +0.18(+2.08%)
Apr 22, 2025 8.610 8.710 8.610 8.670 14,755 +0.09(+1.05%)
Apr 21, 2025 8.600 8.692 8.570 8.580 20,040 -0.12(-1.44%)
Apr 17, 2025 8.680 8.730 8.590 8.705 32,659 +0.04(+0.52%)
Apr 16, 2025 8.700 8.750 8.610 8.660 34,108 -0.13(-1.48%)
Apr 15, 2025 8.700 8.790 8.700 8.790 51,460 +0.13(+1.50%)
Apr 14, 2025 8.630 8.740 8.600 8.660 92,410 +0.12(+1.41%)
Apr 11, 2025 8.410 8.630 8.400 8.540 60,920 +0.10(+1.18%)
Apr 10, 2025 8.580 8.650 8.420 8.440 61,472 -0.28(-3.21%)
Apr 09, 2025 8.420 8.720 8.240 8.720 148,536 +0.30(+3.56%)
Apr 08, 2025 8.390 8.700 8.335 8.420 95,841 +0.16(+1.94%)
Apr 07, 2025 8.400 8.410 8.150 8.260 117,559 -0.33(-3.84%)
Apr 04, 2025 8.670 8.897 8.510 8.590 106,687 -0.30(-3.37%)
Apr 03, 2025 8.930 9.039 8.850 8.890 160,408 -0.28(-3.05%)
Apr 02, 2025 9.050 9.260 8.990 9.170 79,240 +0.10(+1.10%)
Apr 01, 2025 9.010 9.100 9.010 9.070 85,446 -0.01(-0.11%)
Mar 31, 2025 9.000 9.090 8.930 9.080 117,263 -0.02(-0.22%)
Mar 28, 2025 9.260 9.260 9.070 9.100 73,020 -0.17(-1.83%)
Mar 27, 2025 9.280 9.320 9.200 9.270 64,606 -0.03(-0.32%)
Mar 26, 2025 9.390 9.410 9.250 9.300 69,137 -0.14(-1.48%)
Mar 25, 2025 9.540 9.540 9.389 9.440 84,754 -0.04(-0.42%)
Mar 24, 2025 9.470 9.530 9.400 9.480 62,975 +0.09(+0.96%)
Mar 21, 2025 9.350 9.400 9.300 9.390 17,028 +0.01(+0.11%)
Mar 20, 2025 9.360 9.420 9.360 9.380 8,320 -0.02(-0.21%)
Mar 19, 2025 9.370 9.459 9.325 9.400 23,135 +0.02(+0.21%)
Mar 18, 2025 9.420 9.420 9.305 9.380 26,648 -0.04(-0.42%)
Mar 17, 2025 9.330 9.420 9.330 9.420 17,205 +0.11(+1.18%)
Mar 14, 2025 9.231 9.310 9.221 9.310 11,399 +0.12(+1.29%)
Mar 13, 2025 9.221 9.349 9.132 9.192 50,000 -0.03(-0.32%)
Mar 12, 2025 9.310 9.310 9.162 9.221 23,160 +0.08(+0.86%)
Mar 11, 2025 9.073 9.172 9.073 9.142 68,035 +0.07(+0.76%)
Mar 10, 2025 9.192 9.245 9.073 9.073 52,489 -0.16(-1.71%)
Mar 07, 2025 9.182 9.280 9.143 9.231 72,043 +0.02(+0.21%)
Mar 06, 2025 9.320 9.453 9.172 9.211 38,348 -0.13(-1.37%)
Mar 05, 2025 9.359 9.527 9.320 9.340 49,034 -0.06(-0.63%)
Mar 04, 2025 9.369 9.478 9.290 9.399 48,810 +0.02(+0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.