UK markets close in 52 minutes

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

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
22.090.00 (0.00%)
As of 10:48AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202422.0922.0922.0922.0922.09101
20 May 202421.9222.1021.8822.0922.092,390
17 May 2024------
16 May 202421.8821.9021.8821.9021.901,123
15 May 202421.8521.9921.8321.9521.952,584
14 May 202421.9622.0421.9522.0422.042,800
13 May 202421.9521.9621.9521.9521.953,484
10 May 202421.8721.9521.8721.9521.951,292
09 May 2024------
08 May 202421.9121.9721.7821.7921.793,853
07 May 202421.9322.0321.9122.0022.001,029
06 May 202421.9022.0521.9021.9021.903,090
03 May 2024------
02 May 2024------
01 May 202421.7821.9821.7221.9821.981,635
30 Apr 202421.9221.9221.7821.8521.851,412
29 Apr 202422.0122.0121.9321.9321.932,169
26 Apr 2024------
25 Apr 202421.9921.9921.9821.9921.99864
24 Apr 2024------
23 Apr 202422.0022.1622.0022.1622.161,008
22 Apr 202422.0222.1122.0222.1122.112,342
19 Apr 2024------
18 Apr 202422.1922.1922.1922.1922.19306
17 Apr 202422.0822.0822.0822.0822.08541
16 Apr 202421.9622.0821.9622.0822.081,268
15 Apr 2024------
12 Apr 202422.1822.2522.1822.2522.251,205
11 Apr 202422.3022.3722.3022.3722.37288
10 Apr 202422.5022.5022.3622.3822.381,140
09 Apr 202422.3822.6422.3522.6422.64675
08 Apr 2024------
05 Apr 2024------
04 Apr 202422.5122.5122.5122.5122.51249
03 Apr 2024------
02 Apr 202422.2922.6822.2822.6822.683,443
01 Apr 202422.5722.6022.5322.5322.531,804
28 Mar 202422.6122.6122.6122.6122.61433
27 Mar 2024------
26 Mar 202422.6722.6722.5322.5322.53870
25 Mar 202422.6322.6322.6322.6322.63300
22 Mar 202422.5122.5122.5022.5022.50445
21 Mar 202422.4922.5522.4922.5322.531,107
20 Mar 202422.3322.3622.2822.2822.282,451
19 Mar 202422.1422.2622.1422.2622.262,003
18 Mar 202422.2622.2622.1522.2322.231,628
18 Mar 20240.328125 Dividend
15 Mar 202422.5022.5322.2322.5322.2013,994
14 Mar 202422.5022.5122.3322.3822.057,478
13 Mar 202422.6122.8322.3622.4722.1418,536
12 Mar 202422.5923.1022.4222.6322.309,222
11 Mar 202422.5922.5922.5622.5722.241,173
08 Mar 202422.5822.7922.5422.7922.464,205
07 Mar 202422.7023.0622.4822.4822.151,733
06 Mar 202422.6122.8922.5222.7322.404,275
05 Mar 202422.8023.0022.6222.8422.502,071
04 Mar 202422.7722.9622.6022.6022.2711,659
01 Mar 202422.8223.0022.8022.8022.475,640
29 Feb 2024------
28 Feb 202422.8023.1022.8023.1022.76340
27 Feb 202422.9823.1022.9222.9222.592,053
26 Feb 202423.1023.1023.0723.1022.761,306
23 Feb 202422.9423.0322.7822.9922.662,733
22 Feb 202422.7023.0322.7023.0322.691,280
21 Feb 202422.8022.8022.8022.8022.47623
20 Feb 202422.7923.0022.7123.0022.662,805
16 Feb 202422.9623.0022.7722.7722.443,691
15 Feb 202422.7122.8722.7122.7922.452,542
14 Feb 202422.6222.8722.6222.8722.54647
13 Feb 202422.7622.8222.7622.8222.49533
12 Feb 202422.7622.8622.7622.8622.531,030
09 Feb 202422.5322.8322.4022.7622.433,129
08 Feb 202422.8722.8722.8722.8722.541,052
07 Feb 2024------
06 Feb 2024------
05 Feb 2024------
02 Feb 202422.8722.8722.8722.8722.54617
01 Feb 202422.8222.9322.8222.9322.60451
31 Jan 202422.6922.8022.6922.8022.47618
30 Jan 202422.7022.7022.7022.7022.37401
29 Jan 202422.8122.8122.8122.8122.47372
26 Jan 202422.7422.7822.7422.7822.45291
25 Jan 202422.5922.8122.5622.8122.482,775
24 Jan 202422.6422.9922.6422.9922.662,031
23 Jan 202422.5322.5322.4222.4422.111,010
22 Jan 202422.7522.7522.7522.7522.42216
19 Jan 2024------
18 Jan 202422.9522.9522.9522.9522.62400
17 Jan 2024------
16 Jan 202422.6322.8922.4222.6222.2917,733
12 Jan 202422.5322.5322.5022.5022.17858
11 Jan 202422.6922.6922.5022.6822.354,107
10 Jan 202422.7022.8122.7022.7222.382,248
09 Jan 202422.6723.0022.6723.0022.673,147
08 Jan 202422.6522.7722.6222.7022.373,051
05 Jan 202422.6522.7722.6522.7722.44580
04 Jan 202422.8722.9422.4022.7022.3710,149
03 Jan 2024------
02 Jan 202422.8622.8622.8622.8622.53294
29 Dec 202322.7422.7522.7422.7522.42429
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...