ECF

Ellsworth Growth and Inc... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Ellsworth Growth and Income Fund Ltd ECF AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 0.57% 8.80 11:46:42
Open Price Low Price High Price Close Price Prev Close
8.61 8.61 8.80 8.75
more quote information »

ECF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.908.988.618.7666,710-0.10-1.12%
1 Month9.799.838.519.0575,780-0.99-10.11%
3 Months10.4910.788.519.8064,910-1.69-16.11%
6 Months12.8713.078.5110.7671,760-4.07-31.62%
1 Year14.5415.378.5111.9654,402-5.74-39.48%
3 Years9.5517.346.2811.9350,364-0.75-7.85%
5 Years8.9517.346.2811.1842,683-0.15-1.68%

ECF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 8.75 -0.12 -1.35% 8.78 8.7985 8.70 78,120
May 23 2022 8.87 0.11 1.26% 8.82 8.87 8.77 29,482
May 20 2022 8.76 0.08 0.92% 8.73 8.86 8.65 70,987
May 19 2022 8.68 -0.10 -1.14% 8.74 8.78 8.62 62,734
May 18 2022 8.78 -0.08 -0.9% 8.90 8.98 8.7101 92,225
May 17 2022 8.86 0.11 1.26% 8.83 8.925 8.83 219,990
May 16 2022 8.75 -0.02 -0.23% 8.82 8.90 8.75 38,457
May 13 2022 8.77 0.16 1.86% 8.64 8.88 8.64 65,797
May 12 2022 8.61 -0.14 -1.6% 8.65 8.75 8.51 73,170
May 11 2022 8.75 -0.07 -0.79% 8.80 8.93 8.65 93,098
May 10 2022 8.82 -0.23 -2.54% 9.01 9.125 8.78 152,934
May 09 2022 9.05 -0.33 -3.52% 9.25 9.25 9.026 58,000
May 06 2022 9.38 -0.08 -0.85% 9.42 9.43 9.30 37,505
May 05 2022 9.46 -0.19 -1.97% 9.65 9.65 9.41 53,675
May 04 2022 9.65 -0.01 -0.1% 9.67 9.70 9.50 75,491
May 03 2022 9.66 0.07 0.73% 9.63 9.7259 9.615 45,233
May 02 2022 9.59 -0.04 -0.42% 9.59 9.68 9.53 54,281
Apr 29 2022 9.63 -0.10 -1.03% 9.66 9.83 9.62 38,260
Apr 28 2022 9.73 0.12 1.25% 9.66 9.79 9.62 46,188
Apr 27 2022 9.61 -0.17 -1.74% 9.79 9.83 9.54 129,971
Apr 26 2022 9.78 -0.06 -0.61% 9.87 9.9899 9.765 62,213
Apr 25 2022 9.84 -0.05 -0.51% 9.86 9.90 9.7804 83,194
See More Historical Prices »


Your Recent History
AMEX
ECF
Ellsworth ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.