Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellsworth Growth and Income Fund Ltd (NY: ECF )

8.126 +0.046 (+0.57%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 8.220 8.236 8.080 8.080 13,053 -0.11(-1.28%)
May 22, 2024 8.170 8.210 8.170 8.185 33,835 -0.00(-0.06%)
May 21, 2024 8.170 8.190 8.110 8.190 31,399 +0.02(+0.24%)
May 20, 2024 8.100 8.185 8.100 8.170 22,616 +0.07(+0.93%)
May 17, 2024 8.070 8.130 8.070 8.095 31,983 +0.01(+0.06%)
May 16, 2024 8.070 8.110 8.040 8.090 47,346 +0.03(+0.31%)
May 15, 2024 8.050 8.079 8.040 8.065 18,892 +0.10(+1.32%)
May 14, 2024 7.970 8.010 7.960 7.960 41,806 +0.01(+0.19%)
May 13, 2024 7.980 7.990 7.940 7.945 42,220 +0.00(+0.00%)
May 10, 2024 7.980 7.980 7.920 7.945 66,459 -0.02(-0.31%)
May 09, 2024 7.960 7.975 7.920 7.970 41,792 +0.03(+0.38%)
May 08, 2024 7.940 7.950 7.920 7.940 56,514 -0.01(-0.13%)
May 07, 2024 7.930 7.960 7.914 7.950 35,530 +0.04(+0.51%)
May 06, 2024 7.850 7.920 7.850 7.910 42,067 +0.09(+1.15%)
May 03, 2024 7.800 7.858 7.800 7.820 49,717 +0.07(+0.90%)
May 02, 2024 7.690 7.760 7.690 7.750 23,805 +0.09(+1.17%)
May 01, 2024 7.670 7.740 7.639 7.660 66,836 -0.05(-0.71%)
Apr 30, 2024 7.750 7.770 7.690 7.715 44,658 -0.05(-0.71%)
Apr 29, 2024 7.780 7.790 7.750 7.770 13,547 +0.03(+0.39%)
Apr 26, 2024 7.710 7.761 7.710 7.740 19,271 +0.04(+0.58%)
Apr 25, 2024 7.700 7.715 7.648 7.695 66,834 -0.04(-0.52%)
Apr 24, 2024 7.800 7.815 7.701 7.735 45,437 -0.01(-0.19%)
Apr 23, 2024 7.650 7.800 7.650 7.750 26,096 +0.08(+1.04%)
Apr 22, 2024 7.580 7.673 7.580 7.670 36,491 +0.10(+1.32%)
Apr 19, 2024 7.600 7.650 7.551 7.570 49,331 -0.06(-0.79%)
Apr 18, 2024 7.630 7.710 7.630 7.630 48,764 -0.05(-0.65%)
Apr 17, 2024 7.670 7.690 7.645 7.680 29,583 +0.04(+0.52%)
Apr 16, 2024 7.680 7.739 7.600 7.640 67,343 -0.03(-0.39%)
Apr 15, 2024 7.810 7.860 7.670 7.670 59,411 -0.14(-1.79%)
Apr 12, 2024 7.970 7.970 7.805 7.810 25,304 -0.14(-1.76%)
Apr 11, 2024 7.950 7.985 7.915 7.950 18,028 -0.01(-0.13%)
Apr 10, 2024 7.970 7.980 7.950 7.960 45,758 -0.06(-0.75%)
Apr 09, 2024 8.020 8.035 7.980 8.020 73,821 +0.04(+0.50%)
Apr 08, 2024 7.930 8.030 7.900 7.980 33,956 +0.04(+0.50%)
Apr 05, 2024 7.910 7.990 7.890 7.940 82,364 +0.00(+0.00%)
Apr 04, 2024 7.950 8.020 7.920 7.940 59,001 -0.00(-0.06%)
Apr 03, 2024 7.930 7.990 7.930 7.945 37,589 -0.02(-0.31%)
Apr 02, 2024 8.000 8.000 7.930 7.970 51,967 -0.11(-1.36%)
Apr 01, 2024 8.140 8.170 8.010 8.080 210,627 -0.04(-0.49%)
Mar 28, 2024 8.110 8.171 8.110 8.120 30,580 +0.00(+0.00%)
Mar 27, 2024 8.130 8.130 8.060 8.120 42,958 +0.04(+0.56%)
Mar 26, 2024 8.040 8.110 8.040 8.075 75,732 +0.02(+0.31%)
Mar 25, 2024 8.050 8.100 8.030 8.050 57,914 -0.05(-0.62%)
Mar 22, 2024 8.190 8.200 7.980 8.100 76,407 -0.04(-0.49%)
Mar 21, 2024 8.190 8.190 8.110 8.140 35,697 +0.05(+0.62%)
Mar 20, 2024 7.940 8.090 7.940 8.090 25,422 +0.14(+1.76%)
Mar 19, 2024 7.900 7.960 7.899 7.950 38,906 +0.05(+0.63%)
Mar 18, 2024 7.920 7.980 7.890 7.900 32,989 -0.02(-0.25%)
Mar 15, 2024 7.930 7.960 7.910 7.920 26,825 -0.02(-0.28%)
Mar 14, 2024 8.060 8.060 7.930 7.942 27,648 -0.13(-1.59%)
Mar 13, 2024 8.090 8.090 8.070 8.070 19,909 -0.12(-1.47%)
Mar 12, 2024 8.180 8.200 8.170 8.190 30,268 +0.00(+0.00%)
Mar 11, 2024 8.200 8.200 8.160 8.190 18,915 +0.00(+0.01%)
Mar 08, 2024 8.150 8.191 8.116 8.189 22,240 +0.06(+0.79%)
Mar 07, 2024 8.130 8.130 8.090 8.125 16,353 +0.03(+0.41%)
Mar 06, 2024 8.020 8.110 8.020 8.092 34,141 +0.09(+1.15%)
Mar 05, 2024 8.080 8.080 8.000 8.000 50,877 -0.06(-0.74%)
Mar 04, 2024 8.070 8.100 8.060 8.060 49,517 +0.01(+0.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.