ELLSWORTH FUND LTD Historical Stock Price

Below is the stock price history for Ellsworth Fund Ltd ECF. Data is recorded each day for the historical open, high, low, close and volume. The Ellsworth Fund Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ellsworth Fund Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-19 9.51 9.51 9.51 9.51 100
2018-06-18 9.51 9.54 9.51 9.54 300
2018-06-15 9.55 9.57 9.54 9.57 512
2018-06-14 9.59 9.59 9.56 9.56 372
2018-06-13 9.60 9.60 9.56 9.56 801
2018-06-12 9.53 9.53 9.51 9.53 300
2018-06-11 9.51 9.51 9.50 9.50 607
2018-06-08 9.45 9.45 9.43 9.43 767
2018-06-06 9.43 9.45 9.43 9.44 1,700
2018-06-05 9.45 9.45 9.45 9.45 300
2018-06-01 9.31 9.38 9.31 9.38 133
2018-05-31 9.32 9.34 9.32 9.34 335
2018-05-30 9.36 9.36 9.36 9.36 100
2018-05-29 9.35 9.35 9.32 9.32 454
2018-05-25 9.39 9.39 9.37 9.37 1,800
2018-05-24 9.35 9.38 9.345 9.38 317
2018-05-23 9.32 9.33 9.32 9.33 200
2018-05-22 9.36 9.38 9.34 9.34 400
2018-05-21 9.40 9.40 9.36 9.36 500
2018-05-18 9.34 9.35 9.31 9.35 552
2018-05-17 9.36 9.38 9.34 9.36 1,423
2018-05-16 9.31 9.37 9.31 9.36 1,634
2018-05-15 9.31 9.35 9.30 9.30 1,747
2018-05-14 9.47 9.47 9.47 9.47 27
2018-05-11 9.43 9.44 9.43 9.44 1,136
2018-05-10 9.44 9.44 9.44 9.44 58
2018-05-09 9.34 9.38 9.34 9.38 1,225
2018-05-08 9.35 9.35 9.35 9.35 571
2018-05-07 9.35 9.36 9.33 9.35 1,242
2018-05-03 9.29 9.29 9.24 9.24 225

» More Ellsworth Fund Ltd Stock Price History

To see other companies like Ellsworth Fund Ltd (ECF), view our stock market today for news, and other data.