Ellsworth Fund Common $8.40

up +0.07


16/4/2014 04:15 PM  |  AMEX : ECF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECF historical data

Date Open High Low Close Volume
4/15/20148.418.418.258.3312,508
4/14/20148.338.418.268.3531,198
4/11/20148.398.398.308.3446,410
4/10/20148.478.518.388.3853,659
4/9/20148.438.468.398.4523,207
4/8/20148.418.508.408.5021,143
4/7/20148.498.498.408.4345,767
4/4/20148.608.608.448.6021,800
4/3/20148.558.598.558.5623,894
4/2/20148.558.588.518.5544,779
4/1/20148.588.588.488.5416,953
3/31/20148.488.608.438.6023,625
3/28/20148.408.468.408.4321,381
3/27/20148.538.538.418.4272,249
3/26/20148.528.568.508.5043,823
3/25/20148.598.598.508.5483,971
3/24/20148.628.638.498.5269,182
3/21/20148.628.658.608.6122,666
3/20/20148.598.638.538.6135,084
3/19/20148.608.668.558.5651,901
3/18/20148.598.608.538.5834,333
3/17/20148.528.618.528.5561,610
3/14/20148.598.598.498.4935,016
3/13/20148.628.628.518.5793,464
3/12/20148.598.598.508.5454,787
3/11/20148.608.628.548.6271,517
3/10/20148.568.588.518.5668,855
3/7/20148.688.688.498.55133,969
3/6/20148.658.658.588.6265,854
3/5/20148.618.638.568.5832,199
3/4/20148.538.628.518.5559,730
3/3/20148.578.578.448.4736,534
2/28/20148.568.578.528.5235,679
2/27/20148.528.538.508.5331,901
2/26/20148.478.528.468.5147,246
2/25/20148.478.528.478.5040,347
2/24/20148.478.548.468.5023,825
2/21/20148.418.478.418.4625,122
2/20/20148.368.458.368.4338,075
2/19/20148.468.468.368.4047,548
2/18/20148.288.448.288.4445,543
2/14/20148.338.368.308.3112,580
2/13/20148.288.318.218.3128,954
2/12/20148.248.298.238.2827,671
2/11/20148.248.298.208.2818,050
2/10/20148.238.288.188.2517,102
2/7/20148.108.228.108.2010,328
2/6/20148.068.178.068.1120,338
2/5/20148.158.158.058.0816,761
2/4/20148.168.168.098.1327,801
2/3/20148.178.208.058.1064,321
1/31/20148.228.238.168.2023,749
1/30/20148.238.278.198.2577,353
1/29/20148.188.248.188.1924,708
1/28/20148.308.308.238.2528,802
1/27/20148.318.318.178.2829,690
1/24/20148.458.458.298.3146,312
1/23/20148.478.478.398.4251,402
1/22/20148.378.478.338.4723,615
1/21/20148.298.508.298.3250,575
1/17/20148.308.358.268.2730,703
1/16/20148.298.328.258.2629,222
1/15/20148.278.308.248.2532,379
1/14/20148.248.278.188.2238,183
1/13/20148.228.318.188.2260,873
1/10/20148.248.298.228.2537,439
1/9/20148.208.298.208.2841,556
1/8/20148.178.268.178.2139,534
1/7/20148.218.218.158.2047,369
1/6/20148.148.198.138.1550,651
1/3/20148.118.238.118.1344,921
1/2/20148.148.218.118.1350,543
12/31/20138.178.218.178.1916,137
12/30/20138.188.198.178.1814,180
12/27/20138.238.238.198.2120,901
12/26/20138.178.278.178.2715,634
12/24/20138.158.228.138.1914,952
12/23/20138.098.178.098.15104,681
12/20/20137.998.097.968.0928,204
12/19/20138.108.108.008.0026,768
12/18/20137.988.067.938.0438,340
12/17/20137.907.967.907.9677,288
12/16/20137.887.977.887.9339,153
12/13/20137.927.967.887.9053,993
12/12/20138.018.017.947.9419,065
12/11/20138.028.027.957.9938,084
12/10/20137.958.037.958.0328,021
12/9/20138.008.067.987.9950,812
12/6/20137.978.057.978.0123,465
12/5/20137.998.027.967.9627,236
12/4/20138.008.047.997.9928,017
12/3/20138.008.048.008.0117,956
12/2/20138.098.098.018.0443,490
11/29/20138.088.108.058.058,658
11/27/20138.088.118.038.0537,451
11/26/20138.038.078.028.0417,909
11/25/20138.058.088.038.0331,829
11/22/20138.038.088.038.0521,830
11/21/20138.018.048.018.0318,487
11/20/20138.108.108.028.0329,553
Trading Center