Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,590.34 +393.12 (+0.59%) CMC Crypto 200
1,381.03 -36.84 (-2.60%)
Ellsworth Growth and Income Fund Ltd. (ECF)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 8.15 | 8.20 | 8.11 | 8.19 | 8.19 | 44,000 |
| 13 Jun 2024 | 8.24 | 8.24 | 8.11 | 8.20 | 8.20 | 57,100 |
| 13 Jun 2024 | 0.13 Dividend | |||||
| 12 Jun 2024 | 8.35 | 8.38 | 8.24 | 8.24 | 8.11 | 16,300 |
| 11 Jun 2024 | 8.27 | 8.33 | 8.24 | 8.33 | 8.20 | 30,500 |
| 10 Jun 2024 | 8.27 | 8.27 | 8.20 | 8.27 | 8.14 | 8,300 |
| 07 Jun 2024 | 8.25 | 8.31 | 8.25 | 8.29 | 8.16 | 8,300 |
| 06 Jun 2024 | 8.30 | 8.35 | 8.25 | 8.32 | 8.19 | 63,700 |
| 05 Jun 2024 | 8.24 | 8.30 | 8.17 | 8.30 | 8.17 | 76,000 |
| 04 Jun 2024 | 8.09 | 8.18 | 8.09 | 8.18 | 8.05 | 56,100 |
| 03 Jun 2024 | 8.13 | 8.14 | 8.02 | 8.14 | 8.01 | 48,700 |
| 31 May 2024 | 8.05 | 8.10 | 8.05 | 8.09 | 7.96 | 18,200 |
| 30 May 2024 | 8.01 | 8.08 | 8.01 | 8.03 | 7.90 | 17,500 |
| 29 May 2024 | 8.08 | 8.09 | 8.01 | 8.01 | 7.88 | 25,300 |
| 28 May 2024 | 8.12 | 8.13 | 8.09 | 8.09 | 7.96 | 9,500 |
| 24 May 2024 | 8.07 | 8.14 | 8.07 | 8.13 | 8.00 | 20,600 |
| 23 May 2024 | 8.22 | 8.24 | 8.08 | 8.08 | 7.95 | 13,100 |
| 22 May 2024 | 8.17 | 8.21 | 8.17 | 8.19 | 8.06 | 33,800 |
| 21 May 2024 | 8.17 | 8.19 | 8.11 | 8.19 | 8.06 | 31,400 |
| 20 May 2024 | 8.10 | 8.19 | 8.10 | 8.17 | 8.04 | 22,600 |
| 17 May 2024 | 8.07 | 8.13 | 8.07 | 8.10 | 7.97 | 32,000 |
| 16 May 2024 | 8.07 | 8.11 | 8.04 | 8.09 | 7.96 | 47,300 |
| 15 May 2024 | 8.05 | 8.08 | 8.04 | 8.07 | 7.94 | 18,900 |
| 14 May 2024 | 7.97 | 8.01 | 7.96 | 7.96 | 7.83 | 41,800 |
| 13 May 2024 | 7.98 | 7.99 | 7.94 | 7.95 | 7.82 | 42,200 |
| 10 May 2024 | 7.98 | 7.98 | 7.92 | 7.95 | 7.82 | 66,500 |
| 09 May 2024 | 7.96 | 7.98 | 7.92 | 7.97 | 7.84 | 41,800 |
| 08 May 2024 | 7.94 | 7.95 | 7.92 | 7.94 | 7.81 | 56,500 |
| 07 May 2024 | 7.93 | 7.96 | 7.91 | 7.95 | 7.82 | 35,500 |
| 06 May 2024 | 7.85 | 7.92 | 7.85 | 7.91 | 7.79 | 42,100 |
| 03 May 2024 | 7.80 | 7.86 | 7.80 | 7.82 | 7.70 | 49,700 |
| 02 May 2024 | 7.69 | 7.76 | 7.69 | 7.75 | 7.63 | 23,800 |
| 01 May 2024 | 7.67 | 7.74 | 7.64 | 7.66 | 7.54 | 66,800 |
| 30 Apr 2024 | 7.75 | 7.77 | 7.69 | 7.72 | 7.60 | 44,700 |
| 29 Apr 2024 | 7.78 | 7.79 | 7.75 | 7.77 | 7.65 | 13,500 |
| 26 Apr 2024 | 7.71 | 7.76 | 7.71 | 7.74 | 7.62 | 19,300 |
| 25 Apr 2024 | 7.70 | 7.72 | 7.65 | 7.70 | 7.58 | 66,800 |
| 24 Apr 2024 | 7.80 | 7.82 | 7.70 | 7.74 | 7.62 | 45,400 |
| 23 Apr 2024 | 7.65 | 7.80 | 7.65 | 7.75 | 7.63 | 26,100 |
| 22 Apr 2024 | 7.58 | 7.67 | 7.58 | 7.67 | 7.55 | 36,500 |
| 19 Apr 2024 | 7.60 | 7.65 | 7.55 | 7.57 | 7.45 | 49,300 |
| 18 Apr 2024 | 7.63 | 7.71 | 7.63 | 7.63 | 7.51 | 48,800 |
| 17 Apr 2024 | 7.67 | 7.69 | 7.65 | 7.68 | 7.56 | 29,600 |
| 16 Apr 2024 | 7.68 | 7.74 | 7.60 | 7.64 | 7.52 | 67,300 |
| 15 Apr 2024 | 7.81 | 7.86 | 7.67 | 7.67 | 7.55 | 59,400 |
| 12 Apr 2024 | 7.97 | 7.97 | 7.81 | 7.81 | 7.69 | 25,300 |
| 11 Apr 2024 | 7.95 | 7.99 | 7.92 | 7.95 | 7.82 | 18,000 |
| 10 Apr 2024 | 7.97 | 7.98 | 7.95 | 7.96 | 7.83 | 45,800 |
| 09 Apr 2024 | 8.02 | 8.04 | 7.98 | 8.02 | 7.89 | 73,800 |
| 08 Apr 2024 | 7.93 | 8.03 | 7.90 | 7.98 | 7.85 | 34,000 |
| 05 Apr 2024 | 7.91 | 7.99 | 7.89 | 7.94 | 7.81 | 82,400 |
| 04 Apr 2024 | 7.95 | 8.02 | 7.92 | 7.94 | 7.81 | 59,000 |
| 03 Apr 2024 | 7.93 | 7.99 | 7.93 | 7.95 | 7.82 | 37,600 |
| 02 Apr 2024 | 8.00 | 8.00 | 7.93 | 7.97 | 7.84 | 52,000 |
| 01 Apr 2024 | 8.14 | 8.17 | 8.01 | 8.08 | 7.95 | 210,600 |
| 28 Mar 2024 | 8.11 | 8.17 | 8.11 | 8.12 | 7.99 | 30,600 |
| 27 Mar 2024 | 8.13 | 8.13 | 8.06 | 8.12 | 7.99 | 43,000 |
| 26 Mar 2024 | 8.04 | 8.11 | 8.04 | 8.07 | 7.94 | 75,700 |
| 25 Mar 2024 | 8.05 | 8.10 | 8.03 | 8.05 | 7.92 | 57,900 |
| 22 Mar 2024 | 8.19 | 8.20 | 7.98 | 8.10 | 7.97 | 76,400 |
| 21 Mar 2024 | 8.19 | 8.19 | 8.11 | 8.14 | 8.01 | 35,700 |
| 20 Mar 2024 | 7.94 | 8.09 | 7.94 | 8.09 | 7.96 | 25,400 |
| 19 Mar 2024 | 7.90 | 7.96 | 7.90 | 7.95 | 7.82 | 38,900 |
| 18 Mar 2024 | 7.92 | 7.98 | 7.89 | 7.90 | 7.78 | 33,000 |
| 15 Mar 2024 | 7.93 | 7.96 | 7.91 | 7.92 | 7.80 | 26,800 |
| 14 Mar 2024 | 8.06 | 8.06 | 7.93 | 7.94 | 7.81 | 27,600 |
| 13 Mar 2024 | 8.09 | 8.09 | 8.07 | 8.07 | 7.94 | 19,900 |
| 13 Mar 2024 | 0.13 Dividend | |||||
| 12 Mar 2024 | 8.18 | 8.20 | 8.17 | 8.19 | 7.93 | 30,300 |
| 11 Mar 2024 | 8.20 | 8.20 | 8.16 | 8.19 | 7.93 | 18,900 |
| 08 Mar 2024 | 8.15 | 8.19 | 8.12 | 8.19 | 7.93 | 22,200 |
| 07 Mar 2024 | 8.13 | 8.13 | 8.09 | 8.13 | 7.87 | 16,400 |
| 06 Mar 2024 | 8.02 | 8.11 | 8.02 | 8.09 | 7.84 | 34,100 |
| 05 Mar 2024 | 8.08 | 8.08 | 8.00 | 8.00 | 7.75 | 50,900 |
| 04 Mar 2024 | 8.07 | 8.10 | 8.06 | 8.06 | 7.81 | 49,500 |
| 01 Mar 2024 | 8.03 | 8.09 | 8.00 | 8.05 | 7.80 | 76,300 |
| 29 Feb 2024 | 8.04 | 8.06 | 8.00 | 8.05 | 7.80 | 66,900 |
| 28 Feb 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 7.75 | 30,700 |
| 27 Feb 2024 | 8.06 | 8.07 | 8.00 | 8.06 | 7.81 | 45,900 |
| 26 Feb 2024 | 8.01 | 8.09 | 8.01 | 8.06 | 7.81 | 65,100 |
| 23 Feb 2024 | 8.08 | 8.08 | 8.01 | 8.02 | 7.77 | 30,700 |
| 22 Feb 2024 | 8.07 | 8.19 | 8.07 | 8.10 | 7.85 | 30,600 |
| 21 Feb 2024 | 8.07 | 8.08 | 8.02 | 8.02 | 7.77 | 54,000 |
| 20 Feb 2024 | 8.10 | 8.11 | 8.08 | 8.11 | 7.86 | 38,500 |
| 16 Feb 2024 | 8.13 | 8.18 | 8.09 | 8.14 | 7.88 | 56,300 |
| 15 Feb 2024 | 8.12 | 8.18 | 8.12 | 8.17 | 7.91 | 59,000 |
| 14 Feb 2024 | 8.03 | 8.14 | 8.02 | 8.10 | 7.85 | 86,800 |
| 13 Feb 2024 | 8.05 | 8.05 | 7.98 | 8.05 | 7.80 | 85,200 |
| 12 Feb 2024 | 8.08 | 8.14 | 8.06 | 8.13 | 7.87 | 56,200 |
| 09 Feb 2024 | 7.98 | 8.05 | 7.98 | 8.03 | 7.78 | 68,700 |
| 08 Feb 2024 | 7.94 | 7.97 | 7.90 | 7.97 | 7.72 | 57,200 |
| 07 Feb 2024 | 7.89 | 7.93 | 7.84 | 7.92 | 7.67 | 43,300 |
| 06 Feb 2024 | 7.82 | 7.86 | 7.81 | 7.85 | 7.60 | 82,200 |
| 05 Feb 2024 | 7.84 | 7.86 | 7.55 | 7.85 | 7.60 | 86,500 |
| 02 Feb 2024 | 7.83 | 7.90 | 7.83 | 7.89 | 7.64 | 207,300 |
| 01 Feb 2024 | 7.89 | 7.95 | 7.89 | 7.91 | 7.66 | 121,000 |
| 31 Jan 2024 | 7.91 | 7.96 | 7.89 | 7.91 | 7.66 | 119,400 |
| 30 Jan 2024 | 8.00 | 8.01 | 7.92 | 7.95 | 7.70 | 98,700 |
| 29 Jan 2024 | 7.91 | 8.00 | 7.91 | 7.99 | 7.74 | 37,900 |
| 26 Jan 2024 | 7.92 | 7.99 | 7.92 | 7.95 | 7.70 | 33,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.