Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

8.925 +0.075 (+0.85%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 8.850 8.890 8.810 8.850 43,314 +0.01(+0.11%)
Sep 25, 2024 8.880 8.881 8.790 8.840 74,882 -0.07(-0.79%)
Sep 24, 2024 8.900 8.930 8.850 8.910 60,868 +0.03(+0.34%)
Sep 23, 2024 9.000 9.000 8.870 8.880 56,187 -0.12(-1.33%)
Sep 20, 2024 8.960 9.000 8.955 9.000 31,059 +0.06(+0.67%)
Sep 19, 2024 9.000 9.000 8.860 8.940 23,371 -0.04(-0.42%)
Sep 18, 2024 8.870 8.980 8.850 8.978 28,835 +0.11(+1.22%)
Sep 17, 2024 8.830 8.900 8.820 8.870 69,341 +0.09(+1.03%)
Sep 16, 2024 8.750 8.830 8.750 8.780 78,215 -0.06(-0.68%)
Sep 13, 2024 8.800 8.840 8.792 8.840 51,076 +0.02(+0.23%)
Sep 12, 2024 8.700 8.820 8.700 8.820 59,063 +0.16(+1.85%)
Sep 11, 2024 8.560 8.670 8.560 8.660 52,209 +0.04(+0.46%)
Sep 10, 2024 8.730 8.800 8.590 8.620 49,270 -0.12(-1.37%)
Sep 09, 2024 8.680 8.740 8.600 8.740 43,095 +0.02(+0.23%)
Sep 06, 2024 8.700 8.770 8.660 8.720 52,159 -0.01(-0.17%)
Sep 05, 2024 8.750 8.780 8.700 8.735 47,569 -0.03(-0.29%)
Sep 04, 2024 8.630 8.800 8.610 8.760 52,171 +0.10(+1.15%)
Sep 03, 2024 8.690 8.696 8.650 8.660 43,414 -0.09(-1.03%)
Aug 30, 2024 8.740 8.760 8.712 8.750 20,267 +0.00(+0.00%)
Aug 29, 2024 8.710 8.750 8.650 8.750 81,636 +0.02(+0.23%)
Aug 28, 2024 8.710 8.750 8.700 8.730 45,204 +0.03(+0.34%)
Aug 27, 2024 8.710 8.720 8.690 8.700 42,771 -0.04(-0.46%)
Aug 26, 2024 8.710 8.740 8.690 8.740 66,101 +0.08(+0.92%)
Aug 23, 2024 8.600 8.660 8.560 8.660 50,621 +0.10(+1.17%)
Aug 22, 2024 8.590 8.609 8.550 8.560 56,958 -0.01(-0.15%)
Aug 21, 2024 8.520 8.590 8.511 8.573 35,278 +0.03(+0.39%)
Aug 20, 2024 8.520 8.550 8.495 8.540 44,168 +0.03(+0.29%)
Aug 19, 2024 8.500 8.520 8.470 8.515 30,554 +0.03(+0.29%)
Aug 16, 2024 8.470 8.500 8.460 8.490 32,488 +0.03(+0.35%)
Aug 15, 2024 8.460 8.468 8.440 8.460 55,029 +0.02(+0.24%)
Aug 14, 2024 8.420 8.500 8.400 8.440 49,369 +0.03(+0.36%)
Aug 13, 2024 8.360 8.480 8.340 8.410 37,069 +0.05(+0.60%)
Aug 12, 2024 8.320 8.396 8.310 8.360 21,325 +0.04(+0.54%)
Aug 09, 2024 8.360 8.360 8.280 8.315 41,305 -0.02(-0.18%)
Aug 08, 2024 8.280 8.330 8.280 8.330 30,957 +0.01(+0.12%)
Aug 07, 2024 8.340 8.480 8.310 8.320 25,942 +0.00(+0.00%)
Aug 06, 2024 8.290 8.320 8.230 8.320 29,625 +0.06(+0.73%)
Aug 05, 2024 8.190 8.366 8.140 8.260 52,751 -0.18(-2.13%)
Aug 02, 2024 8.520 8.530 8.339 8.440 61,211 -0.09(-1.06%)
Aug 01, 2024 8.580 8.620 8.530 8.530 69,766 -0.08(-0.93%)
Jul 31, 2024 8.560 8.620 8.530 8.610 10,354 +0.08(+1.00%)
Jul 30, 2024 8.580 8.640 8.501 8.525 47,557 -0.02(-0.18%)
Jul 29, 2024 8.510 8.580 8.510 8.540 34,631 +0.06(+0.71%)
Jul 26, 2024 8.390 8.510 8.350 8.480 72,751 +0.13(+1.56%)
Jul 25, 2024 8.330 8.405 8.310 8.350 55,877 +0.02(+0.24%)
Jul 24, 2024 8.490 8.505 8.270 8.330 50,737 -0.16(-1.88%)
Jul 23, 2024 8.470 8.540 8.470 8.490 44,950 -0.02(-0.24%)
Jul 22, 2024 8.490 8.521 8.400 8.510 21,003 +0.08(+0.95%)
Jul 19, 2024 8.440 8.490 8.420 8.430 56,456 -0.03(-0.35%)
Jul 18, 2024 8.550 8.590 8.460 8.460 27,045 -0.14(-1.63%)
Jul 17, 2024 8.590 8.610 8.555 8.600 98,329 +0.01(+0.12%)
Jul 16, 2024 8.560 8.640 8.530 8.590 36,895 +0.09(+1.06%)
Jul 15, 2024 8.470 8.530 8.450 8.500 63,566 +0.04(+0.52%)
Jul 12, 2024 8.410 8.470 8.390 8.456 81,092 +0.09(+1.07%)
Jul 11, 2024 8.310 8.400 8.310 8.366 41,382 +0.10(+1.16%)
Jul 10, 2024 8.300 8.300 8.230 8.270 59,624 -0.01(-0.12%)
Jul 09, 2024 8.330 8.330 8.270 8.280 8,619 -0.01(-0.12%)
Jul 08, 2024 8.300 8.340 8.270 8.290 34,789 -0.03(-0.36%)
Jul 05, 2024 8.240 8.330 8.234 8.320 25,916 +0.06(+0.79%)
Jul 03, 2024 8.230 8.280 8.210 8.255 10,666 +0.02(+0.18%)
Jul 02, 2024 8.200 8.270 8.200 8.240 34,751 +0.04(+0.49%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.