Ellsworth Growth and Income Fund Ltd (ECF-A)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 21.66 | -0.02 | -0.09 | 21.68 | 21.695 | 21.66 | 1273 |
| 1718922600 | 21.68 | -0.03 | -0.14 | 21.8 | 21.8 | 21.62 | 557 |
| 1718749800 | 21.71 | -0.24 | -1.09 | 21.77 | 21.77 | 21.57 | 4949 |
| 1718663400 | 21.9501 | 0.08 | 0.37 | 21.95 | 21.9501 | 21.95 | 200 |
| 1718404200 | 21.87 | 0 | 0.00 | 21.87 | 21.87 | 21.87 | 0 |
| 1718317800 | 21.87 | -0.25 | -1.13 | 21.87 | 21.87 | 21.87 | 308 |
| 1718231400 | 22.12 | 0.14 | 0.64 | 22 | 22.12 | 21.77 | 1400 |
| 1718145000 | 21.98 | 0 | 0.00 | 21.98 | 21.98 | 21.98 | 15 |
| 1718058600 | 21.98 | -0.21 | -0.95 | 22.02 | 22.24 | 21.98 | 2210 |
| 1717799400 | 22.19 | 0.01 | 0.05 | 22.19 | 22.19 | 22.19 | 112 |
| 1717713000 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 45 |
| 1717626600 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.082 | 1743 |
| 1717540200 | 22.179 | 0.27 | 1.23 | 21.93 | 22.179 | 21.93 | 300 |
| 1717453800 | 21.91 | 0.28 | 1.29 | 21.97 | 22.05 | 21.91 | 902 |
| 1717194600 | 21.6301 | 0 | 0.00 | 21.6301 | 21.6301 | 21.6301 | 0 |
| 1717108200 | 21.6301 | -0.07 | -0.32 | 21.7 | 21.7 | 21.63 | 495 |
| 1717021800 | 21.7 | -0.13 | -0.60 | 21.8073 | 21.8073 | 21.64 | 1630 |
| 1716935400 | 21.83 | 0.04 | 0.18 | 21.8 | 21.89 | 21.8 | 2668 |
| 1716589800 | 21.79 | -0.04 | -0.19 | 21.83 | 21.83 | 21.79 | 138 |
| 1716503400 | 21.8312 | -0.27 | -1.22 | 22.05 | 22.05 | 21.8312 | 4948 |
| 1716417000 | 22.1 | 0.01 | 0.05 | 22.12 | 22.12 | 21.87 | 621 |
| 1716330600 | 22.09 | 0 | 0.00 | 22.09 | 22.09 | 22.09 | 101 |
| 1716244200 | 22.09 | 0.19 | 0.87 | 21.88 | 22.1 | 21.88 | 2390 |
| 1715985000 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 110 |
| 1715898600 | 21.9 | -0.05 | -0.23 | 21.92 | 21.92 | 21.88 | 1123 |
| 1715812200 | 21.95 | -0.09 | -0.43 | 21.86 | 21.993 | 21.81 | 2584 |
| 1715725800 | 22.0448 | 0.09 | 0.43 | 21.96 | 22.0448 | 21.95 | 2400 |
| 1715639400 | 21.95 | 0 | 0.00 | 21.95 | 21.96 | 21.95 | 3484 |
| 1715380200 | 21.9499 | 0.16 | 0.73 | 21.87 | 21.9499 | 21.87 | 1292 |
| 1715293800 | 21.79 | 0 | 0.00 | 21.92 | 21.92 | 21.79 | 200 |
| 1715207400 | 21.79 | -0.21 | -0.95 | 21.91 | 21.97 | 21.785 | 3753 |
| 1715121000 | 22 | 0.1 | 0.46 | 21.97 | 22.0266 | 21.91 | 1029 |
| 1715034600 | 21.9 | -0.08 | -0.35 | 21.9 | 22.05 | 21.9 | 3090 |
| 1714775400 | 21.9773 | 0 | 0.00 | 21.9773 | 21.9773 | 21.9773 | 0 |
| 1714689000 | 21.9773 | 0 | 0.00 | 21.72 | 21.9773 | 21.72 | 60 |
| 1714602600 | 21.9773 | 0.12 | 0.57 | 21.85 | 21.9773 | 21.72 | 1635 |
| 1714516200 | 21.8537 | -0.08 | -0.35 | 21.92 | 21.92 | 21.78 | 1412 |
| 1714429800 | 21.93 | -0.06 | -0.27 | 22.013 | 22.013 | 21.93 | 2169 |
| 1714170600 | 21.99 | 0 | 0.00 | 22 | 22 | 21.99 | 15 |
| 1714084200 | 21.99 | -0.17 | -0.76 | 22.14 | 22.15 | 21.98 | 864 |
| 1713997800 | 22.1581 | 0 | 0.00 | 22 | 22.1581 | 22 | 1 |
| 1713911400 | 22.1581 | 0.05 | 0.21 | 22 | 22.16 | 22 | 1008 |
| 1713825000 | 22.1123 | -0.08 | -0.35 | 22.02 | 22.17 | 22.02 | 2342 |
| 1713565800 | 22.19 | 0 | 0.00 | 22.24 | 22.24 | 22.1 | 5 |
| 1713479400 | 22.19 | 0.11 | 0.50 | 22.02 | 22.19 | 22.02 | 306 |
| 1713393000 | 22.08 | 0 | 0.00 | 22.1 | 22.24 | 22.08 | 541 |
| 1713306600 | 22.08 | -0.17 | -0.75 | 21.96 | 22.08 | 21.96 | 1268 |
| 1713220200 | 22.2462 | 0 | 0.00 | 22.49 | 22.49 | 22.2462 | 229 |
| 1712961000 | 22.2462 | -0.12 | -0.55 | 22.28 | 22.28 | 22.18 | 1205 |
| 1712874600 | 22.37 | -0.01 | -0.04 | 22.3 | 22.37 | 22.3 | 288 |
| 1712788200 | 22.38 | -0.26 | -1.16 | 22.5 | 22.5 | 22.36 | 1140 |
| 1712701800 | 22.6426 | 0.13 | 0.59 | 22.67 | 22.67 | 22.35 | 675 |
| 1712615400 | 22.51 | 0 | 0.00 | 22.6 | 22.6 | 22.51 | 2 |
| 1712356200 | 22.51 | 0 | 0.00 | 22.51 | 22.51 | 22.51 | 9 |
| 1712269800 | 22.51 | -0.17 | -0.75 | 22.51 | 22.51 | 22.51 | 249 |
| 1712183400 | 22.68 | 0 | 0.00 | 22.68 | 22.68 | 22.68 | 0 |
| 1712097000 | 22.68 | 0.15 | 0.67 | 22.29 | 22.68 | 22.28 | 3343 |
| 1712010600 | 22.53 | -0.08 | -0.35 | 22.6 | 22.6 | 22.53 | 1804 |
| 1711665000 | 22.61 | 0.07 | 0.33 | 22.79 | 22.79 | 22.61 | 433 |
| 1711578600 | 22.535 | 0 | 0.00 | 22.67 | 22.67 | 22.535 | 151 |
| 1711492200 | 22.535 | -0.1 | -0.44 | 22.67 | 22.67 | 22.535 | 870 |
| 1711405800 | 22.6335 | 0.13 | 0.58 | 22.61 | 22.6335 | 22.61 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
