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
2018-12-12 8.76 8.84 8.76 8.81 1,424
2018-12-11 8.76 8.79 8.76 8.79 124
2018-12-10 8.86 8.86 8.84 8.84 300
2018-12-07 8.90 8.93 8.83 8.83 858
2018-12-06 8.92 8.92 8.79 8.89 2,222
2018-12-04 9.09 9.09 9.07 9.07 584
2018-12-03 9.14 9.14 9.14 9.14 8
2018-11-30 8.93 8.93 8.93 8.93 8
2018-11-29 8.88 8.88 8.88 8.88 100
2018-11-28 8.80 8.88 8.795 8.88 1,073
2018-11-27 8.77 8.77 8.72 8.72 2,147
2018-11-26 8.73 8.84 8.73 8.84 1,427
2018-11-23 8.68 8.82 8.68 8.82 1,259
2018-11-21 8.78 8.79 8.69 8.69 1,200
2018-11-20 8.85 8.86 8.62 8.64 4,291
2018-11-19 8.97 8.99 8.93 8.99 1,824
2018-11-16 8.97 8.98 8.96 8.98 649
2018-11-15 9.00 9.00 9.00 9.00 200
2018-11-14 9.10 9.10 9.03 9.07 477
2018-11-13 9.04 9.14 9.03 9.03 2,111
2018-11-12 9.25 9.25 9.00 9.03 2,586
2018-11-09 9.19 9.19 9.19 9.19 43
2018-11-08 9.35 9.35 9.23 9.23 836
2018-11-07 9.17 9.35 9.17 9.30 637
2018-11-06 9.22 9.22 9.10 9.10 1,107
2018-11-05 9.16 9.16 9.14 9.14 200
2018-11-02 9.21 9.24 9.19 9.19 414
2018-10-31 9.16 9.18 9.16 9.18 368
2018-10-30 8.90 8.94 8.90 8.94 132
2018-10-29 9.28 9.28 9.02 9.02 557

» 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.