Canada markets open in 4 hours 24 minutes

Ellsworth Growth and Income Fund Ltd. (ECF-PA)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.98+0.12 (+0.57%)
At close: 03:11PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202421.7821.9821.7221.9821.981,635
Apr 30, 202421.9221.9221.7821.8521.851,412
Apr 29, 202422.0122.0121.9321.9321.932,169
Apr 26, 2024------
Apr 25, 202421.9921.9921.9821.9921.99864
Apr 24, 2024------
Apr 23, 202422.0022.1622.0022.1622.161,008
Apr 22, 202422.0222.1122.0222.1122.112,342
Apr 19, 2024------
Apr 18, 202422.1922.1922.1922.1922.19306
Apr 17, 202422.0822.0822.0822.0822.08541
Apr 16, 202421.9622.0821.9622.0822.081,268
Apr 15, 2024------
Apr 12, 202422.1822.2522.1822.2522.251,205
Apr 11, 202422.3022.3722.3022.3722.37288
Apr 10, 202422.5022.5022.3622.3822.381,140
Apr 09, 202422.3822.6422.3522.6422.64675
Apr 08, 2024------
Apr 05, 2024------
Apr 04, 202422.5122.5122.5122.5122.51249
Apr 03, 2024------
Apr 02, 202422.2922.6822.2822.6822.683,443
Apr 01, 202422.5722.6022.5322.5322.531,804
Mar 28, 202422.6122.6122.6122.6122.61433
Mar 27, 2024------
Mar 26, 202422.6722.6722.5322.5322.53870
Mar 25, 202422.6322.6322.6322.6322.63300
Mar 22, 202422.5122.5122.5022.5022.50445
Mar 21, 202422.4922.5522.4922.5322.531,107
Mar 20, 202422.3322.3622.2822.2822.282,451
Mar 19, 202422.1422.2622.1422.2622.262,003
Mar 18, 202422.2622.2622.1522.2322.231,628
Mar 18, 20240.328125 Dividend
Mar 15, 202422.5022.5322.2322.5322.2013,994
Mar 14, 202422.5022.5122.3322.3822.057,478
Mar 13, 202422.6122.8322.3622.4722.1418,536
Mar 12, 202422.5923.1022.4222.6322.309,222
Mar 11, 202422.5922.5922.5622.5722.241,173
Mar 08, 202422.5822.7922.5422.7922.464,205
Mar 07, 202422.7023.0622.4822.4822.151,733
Mar 06, 202422.6122.8922.5222.7322.404,275
Mar 05, 202422.8023.0022.6222.8422.502,071
Mar 04, 202422.7722.9622.6022.6022.2711,659
Mar 01, 202422.8223.0022.8022.8022.475,640
Feb 29, 2024------
Feb 28, 202422.8023.1022.8023.1022.76340
Feb 27, 202422.9823.1022.9222.9222.592,053
Feb 26, 202423.1023.1023.0723.1022.761,306
Feb 23, 202422.9423.0322.7822.9922.662,733
Feb 22, 202422.7023.0322.7023.0322.691,280
Feb 21, 202422.8022.8022.8022.8022.47623
Feb 20, 202422.7923.0022.7123.0022.662,805
Feb 16, 202422.9623.0022.7722.7722.443,691
Feb 15, 202422.7122.8722.7122.7922.452,542
Feb 14, 202422.6222.8722.6222.8722.54647
Feb 13, 202422.7622.8222.7622.8222.49533
Feb 12, 202422.7622.8622.7622.8622.531,030
Feb 09, 202422.5322.8322.4022.7622.433,129
Feb 08, 202422.8722.8722.8722.8722.541,052
Feb 07, 2024------
Feb 06, 2024------
Feb 05, 2024------
Feb 02, 202422.8722.8722.8722.8722.54617
Feb 01, 202422.8222.9322.8222.9322.60451
Jan 31, 202422.6922.8022.6922.8022.47618
Jan 30, 202422.7022.7022.7022.7022.37401
Jan 29, 202422.8122.8122.8122.8122.47372
Jan 26, 202422.7422.7822.7422.7822.45291
Jan 25, 202422.5922.8122.5622.8122.482,775
Jan 24, 202422.6422.9922.6422.9922.662,031
Jan 23, 202422.5322.5322.4222.4422.111,010
Jan 22, 202422.7522.7522.7522.7522.42216
Jan 19, 2024------
Jan 18, 202422.9522.9522.9522.9522.62400
Jan 17, 2024------
Jan 16, 202422.6322.8922.4222.6222.2917,733
Jan 12, 202422.5322.5322.5022.5022.17858
Jan 11, 202422.6922.6922.5022.6822.354,107
Jan 10, 202422.7022.8122.7022.7222.382,248
Jan 09, 202422.6723.0022.6723.0022.673,147
Jan 08, 202422.6522.7722.6222.7022.373,051
Jan 05, 202422.6522.7722.6522.7722.44580
Jan 04, 202422.8722.9422.4022.7022.3710,149
Jan 03, 2024------
Jan 02, 202422.8622.8622.8622.8622.53294
Dec 29, 202322.7422.7522.7422.7522.42429
Dec 28, 202322.7422.7622.6322.7122.383,682
Dec 27, 202322.6022.8622.5422.6822.354,701
Dec 26, 202322.6222.6722.4622.5422.219,493
Dec 22, 202322.7722.7722.2622.2621.942,723
Dec 21, 202322.2522.5922.1622.5622.234,840
Dec 20, 202322.2322.4522.0722.4522.125,744
Dec 19, 202322.4422.4522.2322.3221.992,361
Dec 18, 202322.4522.4522.2022.2421.926,388
Dec 15, 202322.2222.2222.2222.2221.90231
Dec 15, 20230.328125 Dividend
Dec 14, 202322.3522.7522.2022.6221.9715,803
Dec 13, 202322.2022.4522.1622.4521.802,199
Dec 12, 202322.1022.2622.1022.2121.57713
Dec 11, 202322.2022.3022.0322.2521.611,230
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...