UK markets closed

Ellsworth Fund Ltd (XECFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.59+0.06 (+0.63%)
As of 08:06AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024------
31 May 20249.539.539.539.539.53-
30 May 20249.539.539.539.539.53-
29 May 20249.519.519.519.519.51-
28 May 20249.599.599.599.599.59-
24 May 20249.559.559.559.559.55-
23 May 20249.519.519.519.519.51-
22 May 20249.649.649.649.649.64-
21 May 20249.639.639.639.639.63-
20 May 20249.639.639.639.639.63-
17 May 20249.629.629.629.629.62-
16 May 20249.609.609.609.609.60-
15 May 20249.649.649.649.649.64-
14 May 20249.569.569.569.569.56-
13 May 20249.459.459.459.459.45-
10 May 20249.429.429.429.429.42-
09 May 20249.479.479.479.479.47-
08 May 20249.459.459.459.459.45-
07 May 20249.489.489.489.489.48-
06 May 20249.499.499.499.499.49-
03 May 20249.419.419.419.419.41-
02 May 20249.329.329.329.329.32-
01 May 20249.239.239.239.239.23-
30 Apr 20249.199.199.199.199.19-
29 Apr 20249.339.339.339.339.33-
26 Apr 20249.289.289.289.289.28-
25 Apr 20249.229.229.229.229.22-
24 Apr 20249.229.229.229.229.22-
23 Apr 20249.209.209.209.209.20-
22 Apr 20249.119.119.119.119.11-
19 Apr 20249.049.049.049.049.04-
18 Apr 20249.069.069.069.069.06-
17 Apr 20249.109.109.109.109.10-
16 Apr 20249.149.149.149.149.14-
15 Apr 20249.189.189.189.189.18-
12 Apr 20249.479.479.479.479.47-
11 Apr 20249.479.479.479.479.47-
10 Apr 20249.459.459.459.459.45-
09 Apr 20249.599.599.599.599.59-
08 Apr 20249.539.539.539.539.53-
05 Apr 20249.489.489.489.489.48-
04 Apr 20249.469.469.469.469.46-
03 Apr 20249.559.559.559.559.55-
02 Apr 20249.529.529.529.529.52-
01 Apr 20249.639.639.639.639.63-
28 Mar 20249.659.659.659.659.65-
27 Mar 20249.619.619.619.619.61-
26 Mar 20249.499.499.499.499.49-
25 Mar 20249.489.489.489.489.48-
22 Mar 20249.449.449.449.449.44-
21 Mar 20249.509.509.509.509.50-
20 Mar 20249.439.439.439.439.43-
19 Mar 20249.359.359.359.359.35-
18 Mar 20249.319.319.319.319.31-
15 Mar 20249.299.299.299.299.29-
14 Mar 20249.329.329.329.329.32-
13 Mar 20249.409.409.409.409.40-
12 Mar 20249.549.549.549.549.54-
11 Mar 20249.569.569.569.569.56-
08 Mar 20249.579.579.579.579.57-
07 Mar 20249.579.579.579.579.57-
06 Mar 20249.509.509.509.509.50-
05 Mar 20249.489.489.489.489.48-
04 Mar 20249.559.559.559.559.55-
01 Mar 20249.579.579.579.579.57-
29 Feb 20249.479.479.479.479.47-
28 Feb 20249.469.469.469.469.46-
27 Feb 20249.399.399.399.399.39-
26 Feb 20249.399.399.399.399.39-
23 Feb 20249.419.419.419.419.41-
22 Feb 20249.429.429.429.429.42-
21 Feb 20249.439.439.439.439.43-
20 Feb 20249.469.469.469.469.46-
16 Feb 20249.589.589.589.589.58-
15 Feb 20249.589.589.589.589.58-
14 Feb 20249.499.499.499.499.49-
13 Feb 20249.419.419.419.419.41-
12 Feb 20249.599.599.599.599.59-
09 Feb 20249.559.559.559.559.55-
08 Feb 20249.489.489.489.489.48-
07 Feb 20249.449.449.449.449.44-
06 Feb 20249.419.419.419.419.41-
05 Feb 20249.369.369.369.369.36-
02 Feb 20249.499.499.499.499.49-
01 Feb 20249.499.499.499.499.49-
31 Jan 20249.409.409.409.409.40-
30 Jan 20249.499.499.499.499.49-
29 Jan 20249.549.549.549.549.54-
26 Jan 20249.469.469.469.469.46-
25 Jan 20249.499.499.499.499.49-
24 Jan 20249.459.459.459.459.45-
23 Jan 20249.539.539.539.539.53-
22 Jan 20249.499.499.499.499.49-
19 Jan 20249.379.379.379.379.37-
18 Jan 20249.379.379.379.379.37-
17 Jan 20249.339.339.339.339.33-
16 Jan 20249.389.389.389.389.38-
12 Jan 20249.429.429.429.429.42-
11 Jan 20249.429.429.429.429.42-
10 Jan 20249.479.479.479.479.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...