Ellsworth Growth and Income Fund Ltd. (ECF)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.71 | 7.76 | 7.71 | 7.74 | 7.74 | 19,300 |
| 25 Apr 2024 | 7.70 | 7.72 | 7.65 | 7.70 | 7.70 | 66,800 |
| 24 Apr 2024 | 7.80 | 7.82 | 7.70 | 7.74 | 7.74 | 45,400 |
| 23 Apr 2024 | 7.65 | 7.80 | 7.65 | 7.75 | 7.75 | 26,100 |
| 22 Apr 2024 | 7.58 | 7.67 | 7.58 | 7.67 | 7.67 | 36,500 |
| 19 Apr 2024 | 7.60 | 7.65 | 7.55 | 7.57 | 7.57 | 49,300 |
| 18 Apr 2024 | 7.63 | 7.71 | 7.63 | 7.63 | 7.63 | 48,800 |
| 17 Apr 2024 | 7.67 | 7.69 | 7.65 | 7.68 | 7.68 | 29,600 |
| 16 Apr 2024 | 7.68 | 7.74 | 7.60 | 7.64 | 7.64 | 67,300 |
| 15 Apr 2024 | 7.81 | 7.86 | 7.67 | 7.67 | 7.67 | 59,400 |
| 12 Apr 2024 | 7.97 | 7.97 | 7.81 | 7.81 | 7.81 | 25,300 |
| 11 Apr 2024 | 7.95 | 7.99 | 7.92 | 7.95 | 7.95 | 18,000 |
| 10 Apr 2024 | 7.97 | 7.98 | 7.95 | 7.96 | 7.96 | 45,800 |
| 09 Apr 2024 | 8.02 | 8.04 | 7.98 | 8.02 | 8.02 | 73,800 |
| 08 Apr 2024 | 7.93 | 8.03 | 7.90 | 7.98 | 7.98 | 34,000 |
| 05 Apr 2024 | 7.91 | 7.99 | 7.89 | 7.94 | 7.94 | 82,400 |
| 04 Apr 2024 | 7.95 | 8.02 | 7.92 | 7.94 | 7.94 | 59,000 |
| 03 Apr 2024 | 7.93 | 7.99 | 7.93 | 7.95 | 7.95 | 37,600 |
| 02 Apr 2024 | 8.00 | 8.00 | 7.93 | 7.97 | 7.97 | 52,000 |
| 01 Apr 2024 | 8.14 | 8.17 | 8.01 | 8.08 | 8.08 | 210,600 |
| 28 Mar 2024 | 8.11 | 8.17 | 8.11 | 8.12 | 8.12 | 30,600 |
| 27 Mar 2024 | 8.13 | 8.13 | 8.06 | 8.12 | 8.12 | 43,000 |
| 26 Mar 2024 | 8.04 | 8.11 | 8.04 | 8.07 | 8.07 | 75,700 |
| 25 Mar 2024 | 8.05 | 8.10 | 8.03 | 8.05 | 8.05 | 57,900 |
| 22 Mar 2024 | 8.19 | 8.20 | 7.98 | 8.10 | 8.10 | 76,400 |
| 21 Mar 2024 | 8.19 | 8.19 | 8.11 | 8.14 | 8.14 | 35,700 |
| 20 Mar 2024 | 7.94 | 8.09 | 7.94 | 8.09 | 8.09 | 25,400 |
| 19 Mar 2024 | 7.90 | 7.96 | 7.90 | 7.95 | 7.95 | 38,900 |
| 18 Mar 2024 | 7.92 | 7.98 | 7.89 | 7.90 | 7.90 | 33,000 |
| 15 Mar 2024 | 7.93 | 7.96 | 7.91 | 7.92 | 7.92 | 26,800 |
| 14 Mar 2024 | 8.06 | 8.06 | 7.93 | 7.94 | 7.94 | 27,600 |
| 13 Mar 2024 | 8.09 | 8.09 | 8.07 | 8.07 | 8.07 | 19,900 |
| 13 Mar 2024 | 0.13 Dividend | |||||
| 12 Mar 2024 | 8.18 | 8.20 | 8.17 | 8.19 | 8.06 | 30,300 |
| 11 Mar 2024 | 8.20 | 8.20 | 8.16 | 8.19 | 8.06 | 18,900 |
| 08 Mar 2024 | 8.15 | 8.19 | 8.12 | 8.19 | 8.06 | 22,200 |
| 07 Mar 2024 | 8.13 | 8.13 | 8.09 | 8.13 | 8.00 | 16,400 |
| 06 Mar 2024 | 8.02 | 8.11 | 8.02 | 8.09 | 7.96 | 34,100 |
| 05 Mar 2024 | 8.08 | 8.08 | 8.00 | 8.00 | 7.87 | 50,900 |
| 04 Mar 2024 | 8.07 | 8.10 | 8.06 | 8.06 | 7.93 | 49,500 |
| 01 Mar 2024 | 8.03 | 8.09 | 8.00 | 8.05 | 7.92 | 76,300 |
| 29 Feb 2024 | 8.04 | 8.06 | 8.00 | 8.05 | 7.92 | 66,900 |
| 28 Feb 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 7.87 | 30,700 |
| 27 Feb 2024 | 8.06 | 8.07 | 8.00 | 8.06 | 7.93 | 45,900 |
| 26 Feb 2024 | 8.01 | 8.09 | 8.01 | 8.06 | 7.93 | 65,100 |
| 23 Feb 2024 | 8.08 | 8.08 | 8.01 | 8.02 | 7.89 | 30,700 |
| 22 Feb 2024 | 8.07 | 8.19 | 8.07 | 8.10 | 7.97 | 30,600 |
| 21 Feb 2024 | 8.07 | 8.08 | 8.02 | 8.02 | 7.89 | 54,000 |
| 20 Feb 2024 | 8.10 | 8.11 | 8.08 | 8.11 | 7.98 | 38,500 |
| 16 Feb 2024 | 8.13 | 8.18 | 8.09 | 8.14 | 8.01 | 56,300 |
| 15 Feb 2024 | 8.12 | 8.18 | 8.12 | 8.17 | 8.04 | 59,000 |
| 14 Feb 2024 | 8.03 | 8.14 | 8.02 | 8.10 | 7.97 | 86,800 |
| 13 Feb 2024 | 8.05 | 8.05 | 7.98 | 8.05 | 7.92 | 85,200 |
| 12 Feb 2024 | 8.08 | 8.14 | 8.06 | 8.13 | 8.00 | 56,200 |
| 09 Feb 2024 | 7.98 | 8.05 | 7.98 | 8.03 | 7.90 | 68,700 |
| 08 Feb 2024 | 7.94 | 7.97 | 7.90 | 7.97 | 7.84 | 57,200 |
| 07 Feb 2024 | 7.89 | 7.93 | 7.84 | 7.92 | 7.79 | 43,300 |
| 06 Feb 2024 | 7.82 | 7.86 | 7.81 | 7.85 | 7.73 | 82,200 |
| 05 Feb 2024 | 7.84 | 7.86 | 7.55 | 7.85 | 7.73 | 86,500 |
| 02 Feb 2024 | 7.83 | 7.90 | 7.83 | 7.89 | 7.76 | 207,300 |
| 01 Feb 2024 | 7.89 | 7.95 | 7.89 | 7.91 | 7.78 | 121,000 |
| 31 Jan 2024 | 7.91 | 7.96 | 7.89 | 7.91 | 7.78 | 119,400 |
| 30 Jan 2024 | 8.00 | 8.01 | 7.92 | 7.95 | 7.82 | 98,700 |
| 29 Jan 2024 | 7.91 | 8.00 | 7.91 | 7.99 | 7.86 | 37,900 |
| 26 Jan 2024 | 7.92 | 7.99 | 7.92 | 7.95 | 7.82 | 33,200 |
| 25 Jan 2024 | 7.96 | 7.98 | 7.94 | 7.95 | 7.82 | 37,000 |
| 24 Jan 2024 | 8.00 | 8.04 | 7.95 | 7.98 | 7.85 | 42,100 |
| 23 Jan 2024 | 7.97 | 7.98 | 7.92 | 7.94 | 7.81 | 44,100 |
| 22 Jan 2024 | 7.92 | 7.97 | 7.87 | 7.95 | 7.82 | 52,100 |
| 19 Jan 2024 | 7.86 | 7.89 | 7.82 | 7.85 | 7.73 | 55,700 |
| 18 Jan 2024 | 7.84 | 7.89 | 7.83 | 7.86 | 7.74 | 33,800 |
| 17 Jan 2024 | 7.87 | 8.20 | 7.82 | 7.84 | 7.72 | 25,600 |
| 16 Jan 2024 | 7.89 | 8.03 | 7.88 | 7.92 | 7.79 | 38,400 |
| 12 Jan 2024 | 7.94 | 8.02 | 7.90 | 7.95 | 7.82 | 56,700 |
| 11 Jan 2024 | 7.90 | 7.95 | 7.86 | 7.94 | 7.81 | 52,200 |
| 10 Jan 2024 | 7.91 | 7.95 | 7.89 | 7.95 | 7.82 | 90,000 |
| 09 Jan 2024 | 7.91 | 7.97 | 7.91 | 7.92 | 7.79 | 83,300 |
| 08 Jan 2024 | 8.01 | 8.02 | 7.92 | 7.97 | 7.84 | 281,100 |
| 05 Jan 2024 | 7.93 | 7.97 | 7.90 | 7.93 | 7.80 | 40,900 |
| 04 Jan 2024 | 7.90 | 7.95 | 7.89 | 7.92 | 7.79 | 55,100 |
| 03 Jan 2024 | 7.97 | 8.02 | 7.91 | 7.92 | 7.79 | 102,800 |
| 02 Jan 2024 | 8.04 | 8.07 | 7.99 | 8.02 | 7.89 | 60,000 |
| 29 Dec 2023 | 8.18 | 8.20 | 8.01 | 8.08 | 7.95 | 40,100 |
| 28 Dec 2023 | 8.23 | 8.33 | 8.15 | 8.20 | 8.07 | 47,600 |
| 27 Dec 2023 | 8.26 | 8.33 | 8.26 | 8.32 | 8.19 | 17,900 |
| 26 Dec 2023 | 8.26 | 8.28 | 8.21 | 8.26 | 8.13 | 35,800 |
| 22 Dec 2023 | 8.18 | 8.26 | 8.14 | 8.23 | 8.10 | 42,200 |
| 21 Dec 2023 | 8.10 | 8.19 | 8.10 | 8.14 | 8.01 | 24,800 |
| 20 Dec 2023 | 8.20 | 8.24 | 8.13 | 8.13 | 8.00 | 50,600 |
| 19 Dec 2023 | 8.16 | 8.24 | 8.16 | 8.20 | 8.07 | 24,900 |
| 18 Dec 2023 | 8.15 | 8.18 | 8.15 | 8.15 | 8.02 | 21,100 |
| 15 Dec 2023 | 8.12 | 8.15 | 8.09 | 8.15 | 8.02 | 35,600 |
| 14 Dec 2023 | 7.96 | 8.11 | 7.96 | 8.09 | 7.96 | 35,200 |
| 13 Dec 2023 | 7.83 | 7.93 | 7.80 | 7.93 | 7.80 | 47,200 |
| 12 Dec 2023 | 7.80 | 7.84 | 7.77 | 7.79 | 7.67 | 27,900 |
| 11 Dec 2023 | 7.79 | 7.82 | 7.74 | 7.78 | 7.66 | 63,700 |
| 08 Dec 2023 | 7.73 | 7.79 | 7.73 | 7.76 | 7.64 | 28,600 |
| 07 Dec 2023 | 7.66 | 7.75 | 7.66 | 7.75 | 7.63 | 31,600 |
| 06 Dec 2023 | 7.69 | 7.75 | 7.61 | 7.61 | 7.49 | 80,000 |
| 05 Dec 2023 | 7.66 | 7.75 | 7.65 | 7.67 | 7.55 | 48,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.