Canada markets closed

Ellsworth Growth and Income Fund Ltd. (ECF)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
7.94-0.01 (-0.13%)
At close: 04:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20247.947.957.927.947.9456,500
May 07, 20247.937.967.917.957.9535,500
May 06, 20247.857.927.857.917.9142,100
May 03, 20247.807.867.807.827.8249,700
May 02, 20247.697.767.697.757.7523,800
May 01, 20247.677.747.647.667.6666,800
Apr 30, 20247.757.777.697.727.7244,700
Apr 29, 20247.787.797.757.777.7713,500
Apr 26, 20247.717.767.717.747.7419,300
Apr 25, 20247.707.727.657.707.7066,800
Apr 24, 20247.807.827.707.747.7445,400
Apr 23, 20247.657.807.657.757.7526,100
Apr 22, 20247.587.677.587.677.6736,500
Apr 19, 20247.607.657.557.577.5749,300
Apr 18, 20247.637.717.637.637.6348,800
Apr 17, 20247.677.697.657.687.6829,600
Apr 16, 20247.687.747.607.647.6467,300
Apr 15, 20247.817.867.677.677.6759,400
Apr 12, 20247.977.977.817.817.8125,300
Apr 11, 20247.957.997.927.957.9518,000
Apr 10, 20247.977.987.957.967.9645,800
Apr 09, 20248.028.047.988.028.0273,800
Apr 08, 20247.938.037.907.987.9834,000
Apr 05, 20247.917.997.897.947.9482,400
Apr 04, 20247.958.027.927.947.9459,000
Apr 03, 20247.937.997.937.957.9537,600
Apr 02, 20248.008.007.937.977.9752,000
Apr 01, 20248.148.178.018.088.08210,600
Mar 28, 20248.118.178.118.128.1230,600
Mar 27, 20248.138.138.068.128.1243,000
Mar 26, 20248.048.118.048.078.0775,700
Mar 25, 20248.058.108.038.058.0557,900
Mar 22, 20248.198.207.988.108.1076,400
Mar 21, 20248.198.198.118.148.1435,700
Mar 20, 20247.948.097.948.098.0925,400
Mar 19, 20247.907.967.907.957.9538,900
Mar 18, 20247.927.987.897.907.9033,000
Mar 15, 20247.937.967.917.927.9226,800
Mar 14, 20248.068.067.937.947.9427,600
Mar 13, 20248.098.098.078.078.0719,900
Mar 13, 20240.13 Dividend
Mar 12, 20248.188.208.178.198.0630,300
Mar 11, 20248.208.208.168.198.0618,900
Mar 08, 20248.158.198.128.198.0622,200
Mar 07, 20248.138.138.098.138.0016,400
Mar 06, 20248.028.118.028.097.9634,100
Mar 05, 20248.088.088.008.007.8750,900
Mar 04, 20248.078.108.068.067.9349,500
Mar 01, 20248.038.098.008.057.9276,300
Feb 29, 20248.048.068.008.057.9266,900
Feb 28, 20248.058.058.008.007.8730,700
Feb 27, 20248.068.078.008.067.9345,900
Feb 26, 20248.018.098.018.067.9365,100
Feb 23, 20248.088.088.018.027.8930,700
Feb 22, 20248.078.198.078.107.9730,600
Feb 21, 20248.078.088.028.027.8954,000
Feb 20, 20248.108.118.088.117.9838,500
Feb 16, 20248.138.188.098.148.0156,300
Feb 15, 20248.128.188.128.178.0459,000
Feb 14, 20248.038.148.028.107.9786,800
Feb 13, 20248.058.057.988.057.9285,200
Feb 12, 20248.088.148.068.138.0056,200
Feb 09, 20247.988.057.988.037.9068,700
Feb 08, 20247.947.977.907.977.8457,200
Feb 07, 20247.897.937.847.927.7943,300
Feb 06, 20247.827.867.817.857.7382,200
Feb 05, 20247.847.867.557.857.7386,500
Feb 02, 20247.837.907.837.897.76207,300
Feb 01, 20247.897.957.897.917.78121,000
Jan 31, 20247.917.967.897.917.78119,400
Jan 30, 20248.008.017.927.957.8298,700
Jan 29, 20247.918.007.917.997.8637,900
Jan 26, 20247.927.997.927.957.8233,200
Jan 25, 20247.967.987.947.957.8237,000
Jan 24, 20248.008.047.957.987.8542,100
Jan 23, 20247.977.987.927.947.8144,100
Jan 22, 20247.927.977.877.957.8252,100
Jan 19, 20247.867.897.827.857.7355,700
Jan 18, 20247.847.897.837.867.7433,800
Jan 17, 20247.878.207.827.847.7225,600
Jan 16, 20247.898.037.887.927.7938,400
Jan 12, 20247.948.027.907.957.8256,700
Jan 11, 20247.907.957.867.947.8152,200
Jan 10, 20247.917.957.897.957.8290,000
Jan 09, 20247.917.977.917.927.7983,300
Jan 08, 20248.018.027.927.977.84281,100
Jan 05, 20247.937.977.907.937.8040,900
Jan 04, 20247.907.957.897.927.7955,100
Jan 03, 20247.978.027.917.927.79102,800
Jan 02, 20248.048.077.998.027.8960,000
Dec 29, 20238.188.208.018.087.9540,100
Dec 28, 20238.238.338.158.208.0747,600
Dec 27, 20238.268.338.268.328.1917,900
Dec 26, 20238.268.288.218.268.1335,800
Dec 22, 20238.188.268.148.238.1042,200
Dec 21, 20238.108.198.108.148.0124,800
Dec 20, 20238.208.248.138.138.0050,600
Dec 19, 20238.168.248.168.208.0724,900
Dec 18, 20238.158.188.158.158.0221,100
Dec 15, 20238.128.158.098.158.0235,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...