Ellsworth Convertible Growth & IF (ECF) Historical Stock Data
9.72 ↓0.08 (-0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECF is up 0.02% a day on average. There have been 16 days where Ellsworth Convertible Growth & IF closed green and 14 days where ECF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9.65 | 9.72 | ↑$0.07 (0.73%) | 9.62 | 9.77 | 46.26K |
| 2024-11-21 | 9.74 | 9.80 | ↑$0.06 (0.62%) | 9.73 | 9.85 | 86.87K |
| 2024-11-20 | 9.61 | 9.73 | ↑$0.12 (1.25%) | 9.61 | 9.74 | 56.98K |
| 2024-11-19 | 9.57 | 9.61 | ↑$0.04 (0.42%) | 9.52 | 9.68 | 30.58K |
| 2024-11-18 | 9.50 | 9.56 | ↑$0.06 (0.63%) | 9.49 | 9.57 | 37.97K |
| 2024-11-15 | 9.50 | 9.47 | ↓$0.04 (-0.37%) | 9.37 | 9.50 | 42.80K |
| 2024-11-14 | 9.66 | 9.53 | ↓$0.13 (-1.35%) | 9.52 | 9.74 | 26.68K |
| 2024-11-13 | 9.62 | 9.66 | ↑$0.04 (0.42%) | 9.62 | 9.69 | 16.97K |
| 2024-11-12 | 9.67 | 9.55 | ↓$0.12 (-1.24%) | 9.55 | 9.86 | 27.29K |
| 2024-11-11 | 9.70 | 9.67 | ↓$0.03 (-0.31%) | 9.67 | 9.76 | 42.19K |
| 2024-11-08 | 9.58 | 9.70 | ↑$0.12 (1.25%) | 9.58 | 9.70 | 27.68K |
| 2024-11-07 | 9.55 | 9.55 | ↑$0.00 (0.00%) | 9.49 | 9.60 | 39.58K |
| 2024-11-06 | 9.44 | 9.54 | ↑$0.10 (1.06%) | 9.30 | 9.55 | 71.42K |
| 2024-11-05 | 9.27 | 9.38 | ↑$0.11 (1.19%) | 9.27 | 9.38 | 38.09K |
| 2024-11-04 | 9.23 | 9.26 | ↑$0.03 (0.33%) | 9.22 | 9.28 | 51.82K |
| 2024-11-01 | 9.24 | 9.23 | ↓$0.01 (-0.11%) | 9.15 | 9.24 | 16.73K |
| 2024-10-31 | 9.24 | 9.24 | ↑$0.00 (0.00%) | 9.17 | 9.26 | 12K |
| 2024-10-30 | 9.23 | 9.24 | ↑$0.01 (0.08%) | 9.22 | 9.29 | 13.75K |
| 2024-10-29 | 9.26 | 9.23 | ↓$0.03 (-0.32%) | 9.18 | 9.27 | 17.85K |
| 2024-10-28 | 9.30 | 9.23 | ↓$0.08 (-0.81%) | 9.22 | 9.30 | 12.79K |
| 2024-10-25 | 9.22 | 9.28 | ↑$0.05 (0.60%) | 9.22 | 9.30 | 11.48K |
| 2024-10-24 | 9.25 | 9.29 | ↑$0.04 (0.38%) | 9.20 | 9.32 | 27.46K |
| 2024-10-23 | 9.27 | 9.21 | ↓$0.06 (-0.65%) | 9.20 | 9.27 | 18.52K |
| 2024-10-22 | 9.28 | 9.26 | ↓$0.02 (-0.24%) | 9.25 | 9.40 | 24.73K |
| 2024-10-21 | 9.31 | 9.23 | ↓$0.08 (-0.86%) | 9.22 | 9.31 | 23.24K |
| 2024-10-18 | 9.26 | 9.32 | ↑$0.06 (0.65%) | 9.24 | 9.32 | 29.48K |
| 2024-10-17 | 9.27 | 9.23 | ↓$0.04 (-0.43%) | 9.23 | 9.31 | 33.02K |
| 2024-10-16 | 9.26 | 9.24 | ↓$0.02 (-0.22%) | 9.21 | 9.36 | 52.05K |
| 2024-10-15 | 9.35 | 9.23 | ↓$0.12 (-1.28%) | 9.23 | 9.35 | 27.12K |
| 2024-10-14 | 9.28 | 9.20 | ↓$0.08 (-0.86%) | 9.18 | 9.33 | 34.93K |
Create an account or log in to view more rows.
$ECF time will come
$ECF not yet time to short
$ECF must buyyy
$ECF we going up from here
$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.....