ELLSWORTH FUND COMMON $7.96

up +0.02


17/5/2013 04:17 PM  |  NYSEAMEX : ECF  |  Industries :
Type:

ECF historical data

Date Open High Low Close Volume
5/17/2013 7.97 7.99 7.94 7.96 177
5/16/2013 7.99 8.02 7.86 7.94 338
5/15/2013 7.99 7.99 7.88 7.95 249
5/14/2013 7.88 7.96 7.85 7.96 168
5/13/2013 7.89 8.01 7.86 7.90 271
5/10/2013 7.92 7.92 7.77 7.86 227
5/9/2013 7.84 7.93 7.76 7.93 431
5/8/2013 7.85 7.88 7.82 7.88 199
5/7/2013 7.80 7.85 7.80 7.82 146
5/6/2013 7.79 7.85 7.79 7.80 332
5/3/2013 7.79 7.86 7.79 7.80 408
5/2/2013 7.71 7.81 7.71 7.78 202
5/1/2013 7.75 7.81 7.69 7.73 412
4/30/2013 7.70 7.77 7.69 7.75 55
4/29/2013 7.79 7.79 7.68 7.74 145
4/26/2013 7.72 7.73 7.62 7.73 74
4/25/2013 7.78 7.78 7.66 7.68 173
4/24/2013 7.72 7.74 7.67 7.69 282
4/23/2013 7.69 7.70 7.65 7.66 236
4/22/2013 7.63 7.65 7.61 7.64 125
4/19/2013 7.63 7.63 7.55 7.57 129
4/18/2013 7.68 7.68 7.56 7.58 95
4/17/2013 7.64 7.67 7.59 7.65 218
4/16/2013 7.71 7.73 7.65 7.73 77
4/15/2013 7.64 7.69 7.62 7.62 599
4/12/2013 7.63 7.72 7.63 7.69 188
4/11/2013 7.65 7.74 7.65 7.71 495
4/10/2013 7.63 7.69 7.63 7.67 251
4/9/2013 7.58 7.67 7.58 7.67 296
4/8/2013 7.63 7.63 7.57 7.58 158
4/5/2013 7.53 7.62 7.53 7.60 351
4/4/2013 7.60 7.62 7.60 7.61 221
4/3/2013 7.61 7.63 7.61 7.61 405
4/2/2013 7.67 7.67 7.65 7.65 151
4/1/2013 7.64 7.67 7.64 7.65 128
3/28/2013 7.65 7.66 7.61 7.64 278
3/27/2013 7.60 7.66 7.57 7.61 119
3/26/2013 7.65 7.67 7.61 7.63 137
3/25/2013 7.62 7.67 7.59 7.60 295
3/22/2013 7.60 7.68 7.60 7.66 274
3/21/2013 7.57 7.66 7.55 7.61 336
3/20/2013 7.65 7.65 7.56 7.61 120
3/19/2013 7.53 7.59 7.53 7.57 287
3/18/2013 7.61 7.62 7.53 7.55 348
3/15/2013 7.66 7.66 7.56 7.60 215
3/14/2013 7.56 7.62 7.56 7.60 245
3/13/2013 7.55 7.61 7.52 7.60 320
3/12/2013 7.58 7.63 7.53 7.59 442
3/11/2013 7.53 7.63 7.52 7.63 344
3/8/2013 7.56 7.59 7.55 7.58 156
3/7/2013 7.57 7.58 7.54 7.55 265
3/6/2013 7.53 7.57 7.50 7.55 271
3/5/2013 7.49 7.57 7.47 7.56 213
3/4/2013 7.46 7.51 7.41 7.51 334
3/1/2013 7.39 7.49 7.39 7.48 295
2/28/2013 7.48 7.51 7.43 7.44 335
2/27/2013 7.40 7.50 7.40 7.46 395
2/26/2013 7.40 7.44 7.39 7.40 409
2/25/2013 7.47 7.52 7.40 7.41 279
2/22/2013 7.49 7.52 7.45 7.46 455
2/21/2013 7.48 7.54 7.41 7.45 270
2/20/2013 7.56 7.59 7.52 7.52 301
2/19/2013 7.54 7.60 7.54 7.56 321
2/15/2013 7.55 7.59 7.54 7.55 143
2/14/2013 7.51 7.61 7.48 7.55 371
2/13/2013 7.57 7.57 7.51 7.53 190
2/12/2013 7.51 7.56 7.51 7.55 133
2/11/2013 7.48 7.56 7.47 7.52 341
2/8/2013 7.55 7.59 7.55 7.58 357
2/7/2013 7.56 7.59 7.48 7.56 324
2/6/2013 7.55 7.61 7.55 7.59 415
2/5/2013 7.51 7.60 7.51 7.57 504
2/4/2013 7.51 7.57 7.49 7.53 139
2/1/2013 7.51 7.59 7.51 7.57 172
1/31/2013 7.57 7.58 7.51 7.51 265
1/30/2013 7.59 7.59 7.53 7.55 194
1/29/2013 7.53 7.58 7.51 7.56 124
1/28/2013 7.60 7.60 7.53 7.55 308
1/25/2013 7.54 7.60 7.50 7.57 263
1/24/2013 7.54 7.57 7.52 7.54 278
1/23/2013 7.53 7.59 7.51 7.57 292
1/22/2013 7.51 7.52 7.48 7.50 122
1/18/2013 7.46 7.54 7.46 7.54 87
1/17/2013 7.49 7.51 7.39 7.49 280
1/16/2013 7.38 7.49 7.38 7.49 166
1/15/2013 7.40 7.44 7.36 7.42 437
1/14/2013 7.44 7.45 7.38 7.38 74
1/11/2013 7.43 7.43 7.38 7.42 220
1/10/2013 7.43 7.46 7.38 7.46 311
1/9/2013 7.35 7.43 7.34 7.42 379
1/8/2013 7.39 7.40 7.30 7.38 646
1/7/2013 7.35 7.37 7.32 7.36 176
1/4/2013 7.25 7.36 7.25 7.32 583
1/3/2013 7.26 7.31 7.24 7.28 235
1/2/2013 7.18 7.30 7.18 7.30 183
12/31/2012 7.02 7.16 7.02 7.14 328
12/28/2012 7.07 7.16 7.02 7.07 600
12/27/2012 7.08 7.11 7.05 7.11 203
12/26/2012 7.07 7.12 7.07 7.10 499
12/24/2012 7.15 7.18 7.06 7.10 462
Marketplace
Trading Center