Skip to main content
Ellsworth Growth and Income Fund Ltd. (ECF)
NYSE: ECF · Real-Time Price · USD
9.58
+0.02 (0.21%)
Dec 20, 2024, 4:00 PM EST - Market closed

ECF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20248.858.898.818.858.720.11%43,314
Sep 25, 20248.888.888.798.848.71-0.79%74,882
Sep 24, 20248.908.938.858.918.780.34%60,868
Sep 23, 20249.009.008.878.888.75-1.33%56,187
Sep 20, 20248.969.008.969.008.870.67%31,059
Sep 19, 20249.009.008.868.948.81-0.42%23,371
Sep 18, 20248.878.988.858.988.851.22%28,835
Sep 17, 20248.838.908.828.878.741.03%69,341
Sep 16, 20248.758.838.758.788.66-0.68%78,215
Sep 13, 20248.808.848.798.848.590.23%51,076
Sep 12, 20248.708.828.708.828.571.85%59,063
Sep 11, 20248.568.678.568.668.410.46%52,209
Sep 10, 20248.738.808.598.628.37-1.37%49,270
Sep 9, 20248.688.748.608.748.490.23%43,095
Sep 6, 20248.708.778.668.728.47-0.17%52,159
Sep 5, 20248.758.788.708.748.49-0.29%47,569
Sep 4, 20248.638.808.618.768.511.15%52,171
Sep 3, 20248.698.708.658.668.41-1.03%43,414
Aug 30, 20248.748.768.718.758.50-20,267
Aug 29, 20248.718.758.658.758.500.23%81,636
Aug 28, 20248.718.758.708.738.480.34%45,204
Aug 27, 20248.718.728.698.708.45-0.46%42,771
Aug 26, 20248.718.748.698.748.490.92%66,101
Aug 23, 20248.608.668.568.668.411.17%50,621
Aug 22, 20248.598.618.558.568.32-0.15%56,958
Aug 21, 20248.528.598.518.578.330.39%35,278
Aug 20, 20248.528.558.508.548.300.29%44,168
Aug 19, 20248.508.528.478.528.270.29%30,554
Aug 16, 20248.478.508.468.498.250.35%32,488
Aug 15, 20248.468.478.448.468.220.24%55,029
Aug 14, 20248.428.508.408.448.200.36%49,369
Aug 13, 20248.368.488.348.418.170.60%37,069
Aug 12, 20248.328.408.318.368.120.54%21,325
Aug 9, 20248.368.368.288.328.08-0.18%41,305
Aug 8, 20248.288.338.288.338.090.12%30,957
Aug 7, 20248.348.488.318.328.08-25,942
Aug 6, 20248.298.328.238.328.080.73%29,625
Aug 5, 20248.198.378.148.268.02-2.13%52,751
Aug 2, 20248.528.538.348.448.20-1.06%61,211
Aug 1, 20248.588.628.538.538.29-0.93%69,766