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
2018-09-21 10.30 10.30 10.30 10.30 200
2018-09-20 10.34 10.34 10.31 10.31 500
2018-09-19 10.28 10.38 10.28 10.38 500
2018-09-18 10.30 10.30 10.20 10.20 700
2018-09-17 10.33 10.33 10.24 10.27 1,144
2018-09-14 10.22 10.22 10.22 10.22 98
2018-09-13 10.29 10.37 10.28 10.30 1,800
2018-09-12 10.22 10.27 10.22 10.27 650
2018-09-11 10.16 10.19 10.16 10.19 200
2018-09-10 10.08 10.25 10.08 10.16 975
2018-09-07 10.02 10.03 10.00 10.00 300
2018-09-06 10.00 10.00 9.98 9.98 775
2018-09-05 10.07 10.07 10.00 10.00 300
2018-09-04 9.98 9.98 9.98 9.98 100
2018-08-31 10.01 10.07 10.01 10.03 500
2018-08-29 10.05 10.05 10.05 10.05 60
2018-08-28 10.01 10.01 9.97 9.97 193
2018-08-24 9.95 9.97 9.95 9.97 203
2018-08-23 9.87 9.94 9.87 9.94 903
2018-08-22 9.94 10.01 9.91 9.91 1,252
2018-08-21 9.97 9.98 9.94 9.94 1,518
2018-08-20 9.92 9.92 9.92 9.92 65
2018-08-17 9.86 9.86 9.82 9.82 137
2018-08-16 9.82 9.82 9.79 9.79 1,895
2018-08-15 9.96 9.96 9.92 9.93 1,671
2018-08-14 9.97 10.00 9.95 9.95 719
2018-08-13 9.98 10.09 9.95 9.95 1,027
2018-08-10 9.88 9.97 9.88 9.97 1,089
2018-08-09 9.85 9.96 9.85 9.96 1,819
2018-08-08 9.81 9.85 9.80 9.85 504

» 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.