Ellsworth Growth and Income Fund Ltd. (ECF)
NYSE: ECF · Real-Time Price · USD
10.15
-0.01 (-0.10%)
Jun 27, 2025, 4:00 PM - Market closed
ECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.18 | 10.20 | 10.12 | 10.15 | 10.15 | -0.14% | 22,623 |
| Jun 26, 2025 | 10.22 | 10.22 | 10.12 | 10.16 | 10.16 | 0.43% | 42,511 |
| Jun 25, 2025 | 10.12 | 10.14 | 10.01 | 10.12 | 10.12 | 0.80% | 31,453 |
| Jun 24, 2025 | 9.97 | 10.07 | 9.96 | 10.04 | 10.04 | 0.90% | 35,966 |
| Jun 23, 2025 | 9.95 | 9.95 | 9.88 | 9.95 | 9.95 | - | 32,838 |
| Jun 20, 2025 | 9.88 | 9.98 | 9.88 | 9.95 | 9.95 | 0.71% | 25,339 |
| Jun 18, 2025 | 9.90 | 9.92 | 9.86 | 9.88 | 9.88 | -0.70% | 13,731 |
| Jun 17, 2025 | 9.97 | 9.98 | 9.90 | 9.95 | 9.95 | - | 27,741 |
| Jun 16, 2025 | 9.97 | 10.08 | 9.95 | 9.95 | 9.95 | - | 9,602 |
| Jun 13, 2025 | 9.91 | 9.99 | 9.58 | 9.95 | 9.95 | 0.10% | 18,672 |
| Jun 12, 2025 | 10.16 | 10.16 | 9.94 | 9.94 | 9.78 | -1.88% | 33,668 |
| Jun 11, 2025 | 10.11 | 10.16 | 10.11 | 10.13 | 9.97 | 0.10% | 13,064 |
| Jun 10, 2025 | 10.08 | 10.14 | 10.02 | 10.12 | 9.96 | 1.30% | 38,500 |
| Jun 9, 2025 | 10.16 | 10.19 | 9.99 | 9.99 | 9.83 | -0.99% | 21,049 |
| Jun 6, 2025 | 10.07 | 10.11 | 9.98 | 10.09 | 9.93 | 1.31% | 38,557 |
| Jun 5, 2025 | 9.98 | 10.02 | 9.95 | 9.96 | 9.80 | 0.40% | 49,262 |
| Jun 4, 2025 | 9.90 | 9.96 | 9.86 | 9.92 | 9.76 | 0.35% | 39,034 |
| Jun 3, 2025 | 9.86 | 9.89 | 9.82 | 9.89 | 9.73 | 0.46% | 55,334 |
| Jun 2, 2025 | 9.72 | 9.87 | 9.71 | 9.84 | 9.68 | 0.61% | 36,835 |
| May 30, 2025 | 9.76 | 9.81 | 9.73 | 9.78 | 9.63 | -0.71% | 10,936 |
| May 29, 2025 | 9.85 | 9.85 | 9.78 | 9.85 | 9.69 | 0.72% | 29,792 |
| May 28, 2025 | 9.81 | 9.88 | 9.76 | 9.78 | 9.63 | -0.41% | 28,977 |
| May 27, 2025 | 9.83 | 9.87 | 9.77 | 9.82 | 9.67 | 1.13% | 26,239 |
| May 23, 2025 | 9.66 | 9.76 | 9.66 | 9.71 | 9.56 | -0.21% | 23,636 |
| May 22, 2025 | 9.71 | 9.73 | 9.67 | 9.73 | 9.58 | 0.21% | 19,626 |
| May 21, 2025 | 9.70 | 9.81 | 9.69 | 9.71 | 9.56 | -0.41% | 72,902 |
| May 20, 2025 | 9.77 | 9.80 | 9.73 | 9.75 | 9.60 | 0.05% | 22,940 |
| May 19, 2025 | 9.49 | 9.75 | 9.49 | 9.75 | 9.59 | -0.05% | 37,883 |
| May 16, 2025 | 9.74 | 9.86 | 9.74 | 9.75 | 9.60 | 0.62% | 39,631 |
| May 15, 2025 | 9.79 | 9.79 | 9.69 | 9.69 | 9.54 | -0.82% | 21,827 |
| May 14, 2025 | 9.75 | 9.80 | 9.71 | 9.77 | 9.62 | 0.51% | 14,253 |
| May 13, 2025 | 9.63 | 9.77 | 9.63 | 9.72 | 9.57 | 0.93% | 23,147 |
| May 12, 2025 | 9.66 | 9.69 | 9.54 | 9.63 | 9.48 | 1.80% | 18,733 |
| May 9, 2025 | 9.50 | 9.50 | 9.42 | 9.46 | 9.31 | 0.32% | 53,177 |
| May 8, 2025 | 9.32 | 9.47 | 9.32 | 9.43 | 9.28 | 1.62% | 18,128 |
| May 7, 2025 | 9.29 | 9.33 | 9.21 | 9.28 | 9.13 | 0.49% | 18,801 |
| May 6, 2025 | 9.16 | 9.31 | 9.15 | 9.24 | 9.09 | 0.38% | 49,905 |
| May 5, 2025 | 9.25 | 9.28 | 8.96 | 9.20 | 9.05 | -0.11% | 40,874 |
| May 2, 2025 | 9.22 | 9.34 | 9.19 | 9.21 | 9.06 | 1.21% | 63,402 |
| May 1, 2025 | 9.15 | 9.22 | 9.08 | 9.10 | 8.96 | 0.66% | 75,603 |
| Apr 30, 2025 | 8.94 | 9.07 | 8.94 | 9.04 | 8.90 | 0.11% | 41,113 |
| Apr 29, 2025 | 8.92 | 9.09 | 8.88 | 9.03 | 8.89 | 0.33% | 63,012 |
| Apr 28, 2025 | 9.05 | 9.06 | 8.96 | 9.00 | 8.86 | -0.55% | 24,996 |
| Apr 25, 2025 | 8.97 | 9.09 | 8.97 | 9.05 | 8.91 | 0.67% | 26,058 |
| Apr 24, 2025 | 8.89 | 9.00 | 8.87 | 8.99 | 8.85 | 1.58% | 25,418 |
| Apr 23, 2025 | 8.75 | 8.98 | 8.75 | 8.85 | 8.71 | 2.08% | 22,179 |
| Apr 22, 2025 | 8.61 | 8.71 | 8.61 | 8.67 | 8.53 | 1.05% | 14,755 |
| Apr 21, 2025 | 8.60 | 8.69 | 8.57 | 8.58 | 8.44 | -1.44% | 20,040 |
| Apr 17, 2025 | 8.68 | 8.73 | 8.59 | 8.71 | 8.57 | 0.52% | 32,659 |
| Apr 16, 2025 | 8.70 | 8.75 | 8.61 | 8.66 | 8.52 | -1.48% | 34,108 |