Ellsworth Growth and Income Fund Ltd. (ECF)
NYSE: ECF · Real-Time Price · USD
10.37
-0.19 (-1.80%)
Aug 1, 2025, 4:00 PM - Market closed
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.49 | 10.49 | 10.33 | 10.37 | 10.37 | -1.80% | 63,236 |
| Jul 31, 2025 | 10.66 | 10.70 | 10.48 | 10.56 | 10.56 | -0.09% | 118,455 |
| Jul 30, 2025 | 10.58 | 10.70 | 10.57 | 10.57 | 10.57 | -0.66% | 33,891 |
| Jul 29, 2025 | 10.62 | 10.65 | 10.60 | 10.64 | 10.64 | 0.19% | 51,192 |
| Jul 28, 2025 | 10.64 | 10.64 | 10.62 | 10.62 | 10.62 | 0.14% | 28,976 |
| Jul 25, 2025 | 10.64 | 10.65 | 10.61 | 10.61 | 10.61 | 0.14% | 32,310 |
| Jul 24, 2025 | 10.63 | 10.63 | 10.59 | 10.59 | 10.59 | -0.19% | 24,727 |
| Jul 23, 2025 | 10.58 | 10.61 | 10.55 | 10.61 | 10.61 | 0.95% | 20,247 |
| Jul 22, 2025 | 10.61 | 10.61 | 10.50 | 10.51 | 10.51 | -0.76% | 23,061 |
| Jul 21, 2025 | 10.56 | 10.65 | 10.54 | 10.59 | 10.59 | 0.38% | 27,831 |
| Jul 18, 2025 | 10.54 | 10.61 | 10.52 | 10.55 | 10.55 | 0.19% | 49,012 |
| Jul 17, 2025 | 10.45 | 10.63 | 10.43 | 10.53 | 10.53 | 0.77% | 55,711 |
| Jul 16, 2025 | 10.46 | 10.46 | 10.37 | 10.45 | 10.45 | 0.63% | 26,408 |
| Jul 15, 2025 | 10.44 | 10.44 | 10.38 | 10.39 | 10.39 | -0.14% | 17,386 |
| Jul 14, 2025 | 10.38 | 10.42 | 10.36 | 10.40 | 10.40 | 0.10% | 20,356 |
| Jul 11, 2025 | 10.42 | 10.47 | 10.39 | 10.39 | 10.39 | -0.10% | 14,094 |
| Jul 10, 2025 | 10.32 | 10.43 | 10.31 | 10.40 | 10.40 | 0.92% | 13,054 |
| Jul 9, 2025 | 10.20 | 10.32 | 10.20 | 10.31 | 10.31 | 0.99% | 32,538 |
| Jul 8, 2025 | 10.22 | 10.30 | 10.19 | 10.20 | 10.20 | -0.50% | 37,611 |
| Jul 7, 2025 | 10.31 | 10.31 | 10.16 | 10.26 | 10.26 | -0.34% | 33,483 |
| Jul 3, 2025 | 10.30 | 10.32 | 10.22 | 10.29 | 10.29 | 0.34% | 33,122 |
| Jul 2, 2025 | 10.27 | 10.27 | 10.20 | 10.26 | 10.26 | 0.74% | 32,742 |
| Jul 1, 2025 | 10.23 | 10.23 | 10.14 | 10.18 | 10.18 | -0.68% | 22,833 |
| Jun 30, 2025 | 10.20 | 10.25 | 10.18 | 10.25 | 10.25 | 0.99% | 8,926 |
| 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 |