Skip to main content
Ellsworth Growth and Income Fund Ltd. (ECF)
NYSE: ECF · Real-Time Price · USD
9.88
-0.09 (-0.90%)
Feb 21, 2025, 4:00 PM EST - Market closed

ECF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.9410.039.889.889.88-0.90%56,180
Feb 20, 202510.0210.029.949.979.97-0.50%30,800
Feb 19, 202510.1210.129.9910.0210.02-0.50%19,406
Feb 18, 202510.0510.1110.0310.0710.070.30%24,963
Feb 14, 202510.0210.0810.0010.0410.040.70%24,440
Feb 13, 20259.9810.049.929.979.97-0.10%29,315
Feb 12, 20259.8810.039.879.989.980.10%27,209
Feb 11, 20259.9710.029.949.979.97-0.30%29,595
Feb 10, 20259.9910.029.8710.0010.001.01%36,612
Feb 7, 20259.9010.049.909.909.90-0.70%54,735
Feb 6, 20259.9510.029.959.979.97-0.10%35,499
Feb 5, 20259.979.999.889.989.980.60%44,304
Feb 4, 202510.0610.099.919.929.92-0.10%34,592
Feb 3, 20259.9610.009.929.939.93-1.10%20,191
Jan 31, 202510.0710.1410.0410.0410.04-0.20%23,730
Jan 30, 202510.0010.1010.0010.0610.060.90%23,130
Jan 29, 20259.849.989.789.979.971.12%23,354
Jan 28, 20259.959.999.849.869.86-1.00%22,961
Jan 27, 202510.0410.079.929.969.96-0.99%15,597
Jan 24, 202510.0210.0910.0110.0610.060.50%28,434
Jan 23, 20259.9810.049.9510.0110.010.30%18,953
Jan 22, 202510.0210.029.969.989.980.10%17,398
Jan 21, 20259.979.979.909.979.970.71%27,791
Jan 17, 20259.819.969.789.909.901.75%18,437
Jan 16, 20259.699.769.699.739.73-0.10%32,762
Jan 15, 20259.679.759.659.749.742.42%22,114
Jan 14, 20259.629.729.519.519.51-1.76%19,156
Jan 13, 20259.569.689.569.689.680.62%20,172
Jan 10, 20259.739.739.569.629.62-1.94%22,975
Jan 8, 20259.799.899.749.819.81-0.10%23,538
Jan 7, 20259.889.919.779.829.82-0.10%34,387
Jan 6, 20259.759.849.739.839.830.92%40,892
Jan 3, 20259.609.749.569.749.741.67%56,184
Jan 2, 20259.739.739.529.589.58-1.14%18,896
Dec 31, 20249.689.729.689.699.69-0.41%25,453
Dec 30, 20249.779.809.669.739.73-1.22%18,306
Dec 27, 20249.849.889.789.859.85-0.30%34,705
Dec 26, 20249.759.899.749.889.881.54%11,255
Dec 24, 20249.709.739.709.739.731.04%8,140
Dec 23, 20249.549.689.549.639.630.52%45,918
Dec 20, 20249.539.689.539.589.580.21%13,326
Dec 19, 20249.619.659.489.569.56-0.52%43,531
Dec 18, 20249.799.839.619.619.61-2.14%77,022
Dec 17, 20249.869.879.829.829.82-0.91%48,343
Dec 16, 20249.869.939.839.919.911.23%31,106
Dec 13, 20249.839.839.779.799.79-0.20%69,050
Dec 12, 20249.889.889.799.819.81-0.20%51,324
Dec 11, 20249.829.849.789.839.83-71,377
Dec 10, 20249.849.909.839.839.83-0.30%63,741
Dec 9, 20249.919.969.829.869.86-0.35%57,163
Dec 6, 20249.909.909.869.909.900.30%41,698
Dec 5, 20249.949.989.869.879.87-0.90%36,095
Dec 4, 20249.939.969.909.969.960.25%31,609
Dec 3, 20249.9310.039.919.939.93-0.60%40,827
Dec 2, 20249.979.999.949.999.990.20%44,918
Nov 29, 20249.919.999.919.979.970.61%47,718
Nov 27, 20249.889.919.869.919.910.81%31,057
Nov 26, 20249.859.899.819.839.83-0.20%42,481
Nov 25, 20249.819.879.819.859.851.34%47,123
Nov 22, 20249.659.779.629.729.72-0.82%46,262
Nov 21, 20249.749.859.739.809.660.72%86,866
Nov 20, 20249.619.749.619.739.591.25%56,981
Nov 19, 20249.579.689.529.619.470.52%30,575
Nov 18, 20249.509.619.499.569.421.00%37,974
Nov 15, 20249.509.509.379.479.33-0.68%42,802
Nov 14, 20249.669.749.529.539.40-1.35%26,675
Nov 13, 20249.629.709.629.669.521.15%16,966
Nov 12, 20249.679.869.559.559.41-1.24%27,285
Nov 11, 20249.709.769.679.679.53-0.31%42,186
Nov 8, 20249.589.709.589.709.561.57%27,683
Nov 7, 20249.559.609.499.559.410.10%39,583
Nov 6, 20249.449.559.309.549.411.71%71,421
Nov 5, 20249.249.389.249.389.251.30%38,088
Nov 4, 20249.239.289.229.269.130.33%51,818
Nov 1, 20249.249.249.159.239.10-0.11%16,733
Oct 31, 20249.249.279.179.249.110.02%11,995
Oct 30, 20249.239.299.229.249.110.09%13,751
Oct 29, 20249.269.279.189.239.100.05%17,852
Oct 28, 20249.309.309.229.239.09-0.54%12,794
Oct 25, 20249.229.309.229.289.14-0.11%11,481
Oct 24, 20249.259.329.209.299.150.81%27,462
Oct 23, 20249.279.279.209.219.08-0.52%18,522
Oct 22, 20249.289.409.259.269.130.30%24,731
Oct 21, 20249.329.329.229.239.10-0.97%24,127
Oct 18, 20249.269.329.249.329.190.98%29,480
Oct 17, 20249.279.329.179.239.10-0.11%33,021
Oct 16, 20249.269.369.219.249.110.11%52,048
Oct 15, 20249.359.359.239.239.100.33%27,123
Oct 14, 20249.289.349.189.209.07-0.65%34,927
Oct 11, 20249.309.329.189.269.13-0.54%27,705
Oct 10, 20249.339.349.229.319.180.32%34,251
Oct 9, 20249.089.319.089.289.152.09%116,005
Oct 8, 20249.169.169.059.098.96-0.55%24,005
Oct 7, 20249.079.159.059.149.011.22%45,326
Oct 4, 20248.999.038.879.038.900.78%37,513
Oct 3, 20248.978.978.898.968.83-0.44%48,613
Oct 2, 20248.899.008.889.008.870.50%61,062
Oct 1, 20248.948.998.848.968.83-0.39%67,092
Sep 30, 20248.928.998.848.998.860.56%58,300
Sep 27, 20248.898.958.878.948.811.02%44,292