Ellsworth Convertible Growth & IF (ECF) Historical Stock Data
7.72 ↑0.06 (0.78%)
As of May 2, 2024, 10:05am EST.
Historical Data
In the past 30 trading days, ECF is down -0.10% a day on average. There have been 14 days where Ellsworth Convertible Growth & IF closed green and 16 days where ECF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 7.67 | 7.66 | ↓$0.01 (-0.13%) | 7.64 | 7.74 | 66.76K |
| 2024-04-30 | 7.75 | 7.72 | ↓$0.04 (-0.45%) | 7.69 | 7.77 | 44.66K |
| 2024-04-29 | 7.78 | 7.77 | ↓$0.01 (-0.13%) | 7.76 | 7.79 | 13.55K |
| 2024-04-26 | 7.71 | 7.74 | ↑$0.03 (0.39%) | 7.71 | 7.76 | 19.03K |
| 2024-04-25 | 7.70 | 7.70 | ↓$0.00 (-0.06%) | 7.65 | 7.72 | 66.83K |
| 2024-04-24 | 7.80 | 7.74 | ↓$0.06 (-0.83%) | 7.70 | 7.82 | 45.44K |
| 2024-04-23 | 7.65 | 7.75 | ↑$0.10 (1.31%) | 7.65 | 7.80 | 26.10K |
| 2024-04-22 | 7.58 | 7.67 | ↑$0.09 (1.19%) | 7.58 | 7.67 | 36.49K |
| 2024-04-19 | 7.60 | 7.57 | ↓$0.03 (-0.39%) | 7.55 | 7.65 | 49.33K |
| 2024-04-18 | 7.63 | 7.63 | ↑$0.00 (0.00%) | 7.63 | 7.71 | 48.76K |
| 2024-04-17 | 7.67 | 7.68 | ↑$0.01 (0.13%) | 7.65 | 7.69 | 29.58K |
| 2024-04-16 | 7.68 | 7.64 | ↓$0.04 (-0.52%) | 7.62 | 7.74 | 67.34K |
| 2024-04-15 | 7.81 | 7.67 | ↓$0.14 (-1.79%) | 7.67 | 7.86 | 59.41K |
| 2024-04-12 | 7.97 | 7.81 | ↓$0.16 (-2.01%) | 7.81 | 7.97 | 25.30K |
| 2024-04-11 | 7.95 | 7.95 | ↑$0.00 (0.00%) | 7.92 | 7.99 | 18.03K |
| 2024-04-10 | 7.97 | 7.96 | ↓$0.01 (-0.13%) | 7.96 | 7.98 | 45.76K |
| 2024-04-09 | 8.02 | 8.02 | ↑$0.00 (0.00%) | 7.99 | 8.04 | 73.82K |
| 2024-04-08 | 7.93 | 7.98 | ↑$0.05 (0.63%) | 7.90 | 8.03 | 33.96K |
| 2024-04-05 | 7.91 | 7.94 | ↑$0.03 (0.38%) | 7.89 | 7.99 | 82.35K |
| 2024-04-04 | 7.95 | 7.94 | ↓$0.01 (-0.13%) | 7.92 | 8.02 | 58.99K |
| 2024-04-03 | 7.93 | 7.95 | ↑$0.02 (0.19%) | 7.93 | 7.99 | 37.59K |
| 2024-04-02 | 8.00 | 7.97 | ↓$0.03 (-0.38%) | 7.95 | 8.00 | 51.97K |
| 2024-04-01 | 8.14 | 8.08 | ↓$0.06 (-0.74%) | 8.01 | 8.17 | 210.63K |
| 2024-03-28 | 8.11 | 8.12 | ↑$0.01 (0.12%) | 8.11 | 8.17 | 30.58K |
| 2024-03-27 | 8.13 | 8.12 | ↓$0.01 (-0.12%) | 8.06 | 8.13 | 42.96K |
| 2024-03-26 | 8.04 | 8.08 | ↑$0.04 (0.44%) | 8.04 | 8.11 | 75.73K |
| 2024-03-25 | 8.05 | 8.05 | ↑$0.00 (0.00%) | 8.03 | 8.10 | 57.91K |
| 2024-03-22 | 8.19 | 8.10 | ↓$0.09 (-1.10%) | 7.98 | 8.20 | 76.41K |
| 2024-03-21 | 8.19 | 8.14 | ↓$0.05 (-0.61%) | 8.11 | 8.19 | 35.70K |
| 2024-03-20 | 7.94 | 8.09 | ↑$0.15 (1.89%) | 7.94 | 8.09 | 25.07K |
Create an account or log in to view more rows.
$ECF let's gooooooo
$ECF in it to win it
$ECF this is my only green stonk!
I really like this stonk.
$ECF f this stock
$ECF finally a pullback
$ECF News Plz.....
$ECF When they tell me diversifying is for idiots
$ECF Futes looking great
$ECF might see a whole 1% green
$ECF it can go lower