Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ellsworth Growth and Income Fund Ltd (NY: ECF )

8.590 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	8.560	8.640	8.530	8.590	36,895	+0.09(+1.06%)
Jul 15, 2024	8.470	8.530	8.450	8.500	63,566	+0.04(+0.52%)
Jul 12, 2024	8.410	8.470	8.390	8.456	81,092	+0.09(+1.07%)
Jul 11, 2024	8.310	8.400	8.310	8.366	41,382	+0.10(+1.16%)
Jul 10, 2024	8.300	8.300	8.230	8.270	59,624	-0.01(-0.12%)
Jul 09, 2024	8.330	8.330	8.270	8.280	8,619	-0.01(-0.12%)
Jul 08, 2024	8.300	8.340	8.270	8.290	34,789	-0.03(-0.36%)
Jul 05, 2024	8.240	8.330	8.234	8.320	25,916	+0.06(+0.79%)
Jul 03, 2024	8.230	8.280	8.210	8.255	10,666	+0.02(+0.18%)
Jul 02, 2024	8.200	8.270	8.200	8.240	34,751	+0.04(+0.49%)
Jul 01, 2024	8.260	8.260	8.170	8.200	38,680	-0.04(-0.49%)
Jun 28, 2024	8.170	8.250	8.170	8.240	26,844	+0.08(+0.98%)
Jun 27, 2024	8.190	8.192	8.140	8.160	31,737	+0.01(+0.12%)
Jun 26, 2024	8.100	8.160	8.080	8.150	20,687	+0.00(+0.00%)
Jun 25, 2024	8.150	8.150	8.100	8.150	25,876	+0.03(+0.37%)
Jun 24, 2024	8.150	8.190	8.120	8.120	30,692	-0.03(-0.37%)
Jun 21, 2024	8.140	8.190	8.110	8.150	52,092	+0.04(+0.49%)
Jun 20, 2024	8.100	8.210	8.090	8.110	54,563	-0.03(-0.37%)
Jun 18, 2024	8.200	8.200	8.101	8.140	71,119	-0.05(-0.65%)
Jun 17, 2024	8.170	8.210	8.150	8.193	34,555	+0.01(+0.10%)
Jun 14, 2024	8.150	8.200	8.110	8.185	43,997	-0.01(-0.18%)
Jun 13, 2024	8.240	8.240	8.110	8.200	57,115	+0.09(+1.11%)
Jun 12, 2024	8.218	8.248	8.110	8.110	16,571	-0.09(-1.08%)
Jun 11, 2024	8.140	8.199	8.110	8.199	31,011	+0.06(+0.73%)
Jun 10, 2024	8.140	8.140	8.071	8.140	8,427	-0.02(-0.24%)
Jun 07, 2024	8.120	8.179	8.120	8.159	8,468	-0.03(-0.36%)
Jun 06, 2024	8.169	8.218	8.120	8.189	64,687	+0.02(+0.24%)
Jun 05, 2024	8.110	8.169	8.041	8.169	77,217	+0.12(+1.53%)
Jun 04, 2024	7.962	8.051	7.962	8.046	57,009	+0.03(+0.43%)
Jun 03, 2024	8.002	8.012	7.893	8.012	49,445	+0.05(+0.62%)
May 31, 2024	7.923	7.967	7.923	7.962	18,443	+0.06(+0.75%)
May 30, 2024	7.884	7.953	7.884	7.903	17,808	+0.02(+0.25%)
May 29, 2024	7.953	7.962	7.884	7.884	25,714	-0.07(-0.93%)
May 28, 2024	7.992	8.002	7.957	7.957	9,702	-0.05(-0.57%)
May 24, 2024	7.943	8.012	7.943	8.003	20,963	+0.05(+0.63%)
May 23, 2024	8.090	8.106	7.953	7.953	13,262	-0.10(-1.28%)
May 22, 2024	8.041	8.080	8.041	8.056	34,377	-0.00(-0.06%)
May 21, 2024	8.041	8.061	7.982	8.061	31,902	+0.02(+0.24%)
May 20, 2024	7.972	8.056	7.972	8.041	22,978	+0.07(+0.93%)
May 17, 2024	7.943	8.002	7.943	7.967	32,495	+0.00(+0.06%)
May 16, 2024	7.943	7.982	7.913	7.962	48,104	+0.02(+0.31%)
May 15, 2024	7.923	7.952	7.913	7.938	19,194	+0.10(+1.32%)
May 14, 2024	7.844	7.884	7.834	7.834	42,476	+0.01(+0.19%)
May 13, 2024	7.854	7.864	7.815	7.820	42,896	+0.00(+0.00%)
May 10, 2024	7.854	7.854	7.795	7.820	67,524	-0.02(-0.31%)
May 09, 2024	7.834	7.849	7.795	7.844	42,461	+0.03(+0.38%)
May 08, 2024	7.815	7.825	7.795	7.815	57,419	-0.01(-0.13%)
May 07, 2024	7.805	7.834	7.789	7.825	36,099	+0.04(+0.51%)
May 06, 2024	7.726	7.795	7.726	7.785	42,741	+0.09(+1.15%)
May 03, 2024	7.677	7.734	7.677	7.697	50,513	+0.07(+0.90%)
May 02, 2024	7.569	7.638	7.569	7.628	24,186	+0.09(+1.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ellsworth Growth and Income Fund Ltd (NY: ECF )

Historical Prices