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
2017-11-22 9.19 9.24 9.19 9.24 3,613
2017-11-21 9.18 9.21 9.18 9.21 1,000
2017-11-20 9.22 9.22 9.21 9.22 902
2017-11-17 9.18 9.23 9.18 9.20 500
2017-11-16 9.14 9.19 9.13 9.15 5,422
2017-11-15 9.27 9.27 9.15 9.15 5,607
2017-11-14 9.37 9.37 9.23 9.32 2,602
2017-11-13 9.36 9.39 9.34 9.38 7,702
2017-11-10 9.35 9.36 9.29 9.34 3,915
2017-11-09 9.38 9.38 9.31 9.31 900
2017-11-08 9.33 9.33 9.33 9.33 600
2017-11-03 9.31 9.32 9.31 9.32 203
2017-11-02 9.30 9.30 9.22 9.22 1,207
2017-11-01 9.29 9.36 9.29 9.31 1,600
2017-10-31 9.27 9.27 9.27 9.27 200
2017-10-30 9.27 9.29 9.26 9.26 738
2017-10-27 9.25 9.26 9.24 9.24 698
2017-10-26 9.15 9.26 9.15 9.26 2,928
2017-10-25 9.22 9.24 9.12 9.12 2,099
2017-10-24 9.28 9.29 9.28 9.29 1,000
2017-10-23 9.29 9.29 9.29 9.29 100
2017-10-18 9.22 9.28 9.20 9.27 4,383
2017-10-17 9.29 9.29 9.26 9.26 1,785
2017-10-16 9.39 9.39 9.28 9.28 1,094
2017-10-13 9.35 9.35 9.29 9.30 3,687
2017-10-12 9.28 9.33 9.28 9.33 963
2017-10-11 9.24 9.29 9.24 9.25 2,515
2017-10-10 9.25 9.27 9.24 9.26 2,692
2017-10-09 9.27 9.27 9.25 9.25 674
2017-10-06 9.26 9.28 9.25 9.25 4,744

» 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.