Ellsworth Growth and Income Fund Ltd (ECF)
8.131
+0.05
(+0.63%)
USD |
NYAM |
May 24, 16:00
8.13
0.00 (0.00%)
After-Hours: 20:00
ECF Price: 8.131 for May 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2024 | 8.07 | 8.14 | 8.07 | 8.131 | 20633.00 |
| May 23, 2024 | 8.22 | 8.236 | 8.08 | 8.08 | 13053.00 |
| May 22, 2024 | 8.17 | 8.21 | 8.17 | 8.185 | 33835.00 |
| May 21, 2024 | 8.17 | 8.19 | 8.110 | 8.19 | 31404.00 |
| May 20, 2024 | 8.10 | 8.185 | 8.10 | 8.17 | 22616.00 |
| May 17, 2024 | 8.07 | 8.13 | 8.07 | 8.095 | 31983.00 |
| May 16, 2024 | 8.07 | 8.11 | 8.04 | 8.09 | 47346.00 |
| May 15, 2024 | 8.05 | 8.079 | 8.04 | 8.065 | 18892.00 |
| May 14, 2024 | 7.97 | 8.01 | 7.96 | 7.96 | 41806.00 |
| May 13, 2024 | 7.98 | 7.99 | 7.94 | 7.945 | 42220.00 |
| May 10, 2024 | 7.98 | 7.98 | 7.92 | 7.945 | 66459.00 |
| May 09, 2024 | 7.96 | 7.975 | 7.920 | 7.97 | 41792.00 |
| May 08, 2024 | 7.94 | 7.95 | 7.92 | 7.94 | 56514.00 |
| May 07, 2024 | 7.93 | 7.96 | 7.914 | 7.95 | 35530.00 |
| May 06, 2024 | 7.85 | 7.92 | 7.85 | 7.91 | 42067.00 |
| May 03, 2024 | 7.80 | 7.858 | 7.80 | 7.82 | 49717.00 |
| May 02, 2024 | 7.69 | 7.76 | 7.69 | 7.75 | 23805.00 |
| May 01, 2024 | 7.67 | 7.74 | 7.639 | 7.66 | 66836.00 |
| Apr 30, 2024 | 7.75 | 7.77 | 7.69 | 7.715 | 44658.00 |
| Apr 29, 2024 | 7.78 | 7.79 | 7.75 | 7.77 | 13547.00 |
| Apr 26, 2024 | 7.71 | 7.761 | 7.71 | 7.74 | 19271.00 |
| Apr 25, 2024 | 7.70 | 7.715 | 7.648 | 7.695 | 66834.00 |
| Apr 24, 2024 | 7.80 | 7.815 | 7.701 | 7.735 | 45437.00 |
| Apr 23, 2024 | 7.65 | 7.80 | 7.65 | 7.75 | 26096.00 |
| Apr 22, 2024 | 7.58 | 7.672 | 7.58 | 7.67 | 36491.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.00
Minimum
Mar 23 2020
17.05
Maximum
Feb 16 2021
10.56
Average
10.35
Median
Jul 08 2019