$8.60 +0.03 (%) Ellsworth Fund Shs - AMEX

Nov. 25, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECF historical data

Date Open High Low Close Volume
11/25/20148.598.618.538.6016,115
11/24/20148.548.588.528.5715,971
11/21/20148.588.618.528.527,750
11/20/20148.498.558.478.5144,107
11/19/20148.528.548.468.5122,805
11/18/20148.478.528.468.5145,639
11/17/20148.478.478.438.4427,082
11/14/20148.468.478.438.476,193
11/13/20148.488.518.448.4721,947
11/12/20148.398.488.398.4410,211
11/11/20148.478.478.448.4411,650
11/10/20148.458.498.448.4620,194
11/7/20148.448.498.418.458,164
11/6/20148.488.488.438.468,410
11/5/20148.458.508.418.5041,654
11/4/20148.448.478.418.4316,795
11/3/20148.408.508.408.4718,173
10/31/20148.368.538.368.4435,844
10/30/20148.348.408.308.3046,848
10/29/20148.478.478.398.4043,798
10/28/20148.668.748.628.7418,535
10/27/20148.658.658.598.6318,628
10/24/20148.658.668.608.6626,556
10/23/20148.578.658.578.6244,184
10/22/20148.558.578.528.5227,375
10/21/20148.458.548.448.5129,771
10/20/20148.348.408.288.4031,713
10/17/20148.198.368.198.3334,881
10/16/20147.958.167.958.1619,434
10/15/20148.048.117.908.1037,852
10/14/20148.208.278.138.2043,379
10/13/20148.278.368.118.1518,508
10/10/20148.468.468.288.3253,392
10/9/20148.468.518.378.4217,229
10/8/20148.448.528.378.5124,027
10/7/20148.538.538.428.5025,896
10/6/20148.598.608.538.5915,939
10/3/20148.488.588.478.5821,067
10/2/20148.488.528.388.5020,796
10/1/20148.608.638.508.5125,534
9/30/20148.588.698.558.6518,984
9/29/20148.608.698.588.6135,397
9/26/20148.668.728.598.7021,437
9/25/20148.718.748.658.7019,341
9/24/20148.728.758.718.7512,540
9/23/20148.758.758.708.7514,594
9/22/20148.768.848.748.7617,978
9/19/20148.838.878.788.8111,657
9/18/20148.838.888.828.859,464
9/17/20148.798.838.788.8313,569
9/16/20148.798.848.728.8429,563
9/15/20148.828.858.758.8470,628
9/12/20148.888.888.788.8216,193
9/11/20148.778.898.758.8918,259
9/10/20148.788.848.748.8217,408
9/9/20148.818.908.758.7524,683
9/8/20148.908.908.758.8529,609
9/5/20148.908.958.858.9516,772
9/4/20148.928.928.898.9016,758
9/3/20148.998.998.858.9629,484
9/2/20148.958.978.888.9534,468
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center