Ellsworth Fund Shs  $8.93

down -0.01


29/8/2014 03:59 PM  |  AMEX : ECF  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECF historical data

Date Open High Low Close Volume
8/29/20148.988.988.868.9320,901
8/28/20148.938.968.868.9432,818
8/27/20148.908.978.888.9328,034
8/26/20148.888.958.888.9226,942
8/25/20148.948.958.888.8911,519
8/22/20148.898.948.858.9224,365
8/21/20148.858.948.858.8920,392
8/20/20148.808.878.798.8711,838
8/19/20148.838.858.748.8523,580
8/18/20148.748.808.728.778,160
8/15/20148.748.758.728.755,179
8/14/20148.698.748.698.713,157
8/13/20148.678.728.678.7215,081
8/12/20148.678.688.628.6619,111
8/11/20148.678.808.658.807,915
8/8/20148.688.698.638.689,385
8/7/20148.658.668.568.6411,462
8/6/20148.648.688.568.686,454
8/5/20148.678.688.588.6312,324
8/4/20148.728.758.648.6443,212
8/1/20148.708.828.668.6814,811
7/31/20148.888.888.758.7521,223
7/30/20148.918.938.868.9216,892
7/29/20148.898.938.858.8926,575
7/28/20148.938.938.858.899,156
7/25/20148.908.928.888.889,775
7/24/20148.888.938.878.9327,450
7/23/20148.908.908.858.8814,862
7/22/20148.848.908.808.9021,477
7/21/20148.858.858.778.8020,500
7/18/20148.788.868.748.8510,615
7/17/20148.818.848.758.757,039
7/16/20148.848.848.808.8321,703
7/15/20148.858.868.778.8010,938
7/14/20148.818.868.798.8630,919
7/11/20148.798.838.788.8017,615
7/10/20148.838.838.778.7819,578
7/9/20148.848.888.818.8815,736
7/8/20148.898.898.758.7823,441
7/7/20148.918.928.848.8911,866
7/3/20148.928.938.908.917,276
7/2/20148.888.928.878.8713,862
7/1/20148.868.908.848.9040,895
6/30/20148.848.858.828.8332,008
6/27/20148.828.858.808.8410,723
6/26/20148.828.858.798.8414,218
6/25/20148.748.828.748.826,311
6/24/20148.788.838.778.7818,538
6/23/20148.778.848.778.8015,550
6/20/20148.828.828.808.8212,440
6/19/20148.818.848.768.8324,093
6/18/20148.768.808.738.8011,357
6/17/20148.778.778.738.7312,162
6/16/20148.758.758.708.7311,147
6/13/20148.718.718.678.706,030
6/12/20148.648.708.648.6715,412
6/11/20148.698.708.678.697,314
6/10/20148.718.718.698.696,765
6/9/20148.748.748.688.6936,878
6/6/20148.748.748.688.7311,264
6/5/20148.648.718.608.7119,326
6/4/20148.648.678.628.6723,176
6/3/20148.698.708.658.6825,458
6/2/20148.738.738.648.679,390
5/30/20148.758.758.668.6816,324
5/29/20148.688.728.648.7224,807
5/28/20148.588.678.588.6718,913
5/27/20148.638.678.628.6216,918
5/23/20148.578.628.548.5920,966
5/22/20148.568.578.528.5416,776
5/21/20148.518.558.498.5520,247
5/20/20148.558.588.468.4615,394
5/19/20148.508.568.508.5621,435
5/16/20148.528.528.488.4924,350
5/15/20148.548.588.488.4931,967
5/14/20148.538.598.518.5519,024
5/13/20148.558.578.538.5410,840
5/12/20148.598.598.548.599,715
5/9/20148.568.588.528.584,411
5/8/20148.578.608.528.5515,936
5/7/20148.598.618.528.5622,142
5/6/20148.638.638.568.5919,298
5/5/20148.568.638.558.6322,944
5/2/20148.588.638.578.5942,565
5/1/20148.588.598.568.5630,938
4/30/20148.528.598.528.579,774
4/29/20148.508.558.498.528,086
4/28/20148.508.548.458.5134,072
4/25/20148.548.548.498.496,878
4/24/20148.548.578.538.5725,164
4/23/20148.508.568.508.5516,944
4/22/20148.508.538.448.4920,755
4/21/20148.418.488.398.4814,146
4/17/20148.418.448.398.4210,103
4/16/20148.348.408.348.4012,517
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
Trading Center