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 )

8.150 +0.040 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 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 (%)
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 -0.04(-0.49%)
Jun 12, 2024 8.350 8.380 8.240 8.240 16,310 -0.09(-1.08%)
Jun 11, 2024 8.270 8.330 8.240 8.330 30,522 +0.06(+0.73%)
Jun 10, 2024 8.270 8.270 8.200 8.270 8,295 -0.02(-0.24%)
Jun 07, 2024 8.250 8.310 8.250 8.290 8,335 -0.03(-0.36%)
Jun 06, 2024 8.300 8.350 8.250 8.320 63,667 +0.02(+0.24%)
Jun 05, 2024 8.240 8.300 8.170 8.300 75,999 +0.12(+1.53%)
Jun 04, 2024 8.090 8.180 8.090 8.175 56,110 +0.04(+0.43%)
Jun 03, 2024 8.130 8.140 8.020 8.140 48,665 +0.05(+0.62%)
May 31, 2024 8.050 8.095 8.050 8.090 18,153 +0.06(+0.75%)
May 30, 2024 8.010 8.080 8.010 8.030 17,528 +0.02(+0.25%)
May 29, 2024 8.080 8.090 8.010 8.010 25,309 -0.08(-0.93%)
May 28, 2024 8.120 8.130 8.085 8.085 9,549 -0.05(-0.57%)
May 24, 2024 8.070 8.140 8.070 8.131 20,633 +0.05(+0.63%)
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%)
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.