ECF

Ellsworth Growth and Inc... Historical Data

ECF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 8.96 0.03 0.34% 8.98 8.98 8.90 42,403
Jun 24 2022 8.93 0.25 2.88% 8.75 8.93 8.75 38,558
Jun 23 2022 8.68 0.12 1.4% 8.65 8.84 8.575 58,091
Jun 22 2022 8.56 0.03 0.35% 8.53 8.63 8.44 81,177
Jun 21 2022 8.53 0.18 2.16% 8.47 8.61 8.47 33,205
Jun 20 2022 8.35 0.00 +0.00% 8.33 8.41 8.26 0
Jun 17 2022 8.35 0.03 0.36% 8.33 8.41 8.26 59,934
Jun 16 2022 8.32 -0.35 -4.04% 8.56 8.56 8.30 55,493
Jun 15 2022 8.67 0.18 2.12% 8.44 8.74 8.38 54,942
Jun 14 2022 8.49 -0.19 -2.19% 8.58 8.60 8.49 56,892
Jun 13 2022 8.68 -0.39 -4.3% 8.94 8.94 8.65 63,178
Jun 10 2022 9.07 -0.21 -2.26% 9.19 9.19 9.02 56,685
Jun 09 2022 9.28 -0.11 -1.17% 9.36 9.3638 9.28 59,515
Jun 08 2022 9.39 -0.02 -0.21% 9.44 9.44 9.35 28,823
Jun 07 2022 9.41 0.11 1.18% 9.31 9.41 9.23 49,224
Jun 06 2022 9.30 0.02 0.22% 9.27 9.3457 9.26 55,300
Jun 03 2022 9.28 -0.08 -0.85% 9.31 9.3362 9.26 100,515
Jun 02 2022 9.36 0.20 2.18% 9.09 9.38 9.09 90,352
Jun 01 2022 9.16 -0.05 -0.54% 9.20 9.225 9.05 88,640
May 31 2022 9.21 0.07 0.77% 9.20 9.39 9.11 68,209
May 30 2022 9.14 0.00 0.0% 9.14 9.14 9.14 0
May 27 2022 9.14 0.16 1.78% 8.98 9.19 8.98 50,162
May 26 2022 8.98 0.16 1.81% 8.74 9.00 8.74 85,116
May 25 2022 8.82 0.07 0.8% 8.61 8.88 8.61 150,424
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
Apr 22 2022 9.89 -0.19 -1.88% 10.08 10.0876 9.86 76,411
Apr 21 2022 10.08 -0.07 -0.69% 10.22 10.23 10.02 100,851
Apr 20 2022 10.15 -0.02 -0.2% 10.26 10.28 10.12 85,750
Apr 19 2022 10.17 -0.03 -0.29% 10.18 10.31 10.13 154,973
Apr 18 2022 10.20 0.02 0.2% 10.16 10.22 10.15 40,596
Apr 15 2022 10.18 0.00 0.0% 10.18 10.18 10.18 0
Apr 14 2022 10.18 0.03 0.3% 10.17 10.2825 10.15 54,962
Apr 13 2022 10.15 -0.02 -0.2% 10.14 10.23 10.14 113,804
Apr 12 2022 10.17 -0.18 -1.74% 10.45 10.517 10.11 130,924
Apr 11 2022 10.35 -0.13 -1.24% 10.45 10.47 10.32 41,400
Apr 08 2022 10.48 -0.06 -0.57% 10.49 10.58 10.41 38,894
Apr 07 2022 10.54 -0.02 -0.19% 10.51 10.56 10.45 28,648
Apr 06 2022 10.56 -0.06 -0.56% 10.55 10.56 10.40 43,967
Apr 05 2022 10.62 -0.16 -1.48% 10.62 10.7599 10.595 63,757
Apr 04 2022 10.78 0.10 0.94% 10.69 10.78 10.61 44,585
Apr 01 2022 10.68 0.09 0.85% 10.60 10.68 10.54 28,210
Mar 31 2022 10.59 0.01 0.09% 10.55 10.6125 10.47 60,089
Mar 30 2022 10.58 0.01 0.09% 10.53 10.64 10.53 70,946


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.