Ellsworth Growth and Income Fund Ltd. (ECF)
NYSE: ECF · Real-Time Price · USD
10.97
+0.25 (2.33%)
Aug 22, 2025, 4:00 PM - Market closed
ECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.80 | 10.97 | 10.72 | 10.97 | 10.97 | 2.33% | 39,417 |
| Aug 21, 2025 | 10.68 | 10.76 | 10.68 | 10.72 | 10.72 | 0.56% | 22,149 |
| Aug 20, 2025 | 10.69 | 10.75 | 10.60 | 10.66 | 10.66 | -0.28% | 24,927 |
| Aug 19, 2025 | 10.87 | 10.87 | 10.68 | 10.69 | 10.69 | -1.38% | 44,842 |
| Aug 18, 2025 | 10.76 | 10.85 | 10.70 | 10.84 | 10.84 | 1.12% | 26,768 |
| Aug 15, 2025 | 10.77 | 10.77 | 10.72 | 10.72 | 10.72 | - | 25,571 |
| Aug 14, 2025 | 10.73 | 10.77 | 10.70 | 10.72 | 10.72 | -0.28% | 13,474 |
| Aug 13, 2025 | 10.75 | 10.79 | 10.70 | 10.75 | 10.75 | 0.47% | 50,427 |
| Aug 12, 2025 | 10.61 | 10.72 | 10.61 | 10.70 | 10.70 | 1.33% | 19,808 |
| Aug 11, 2025 | 10.59 | 10.70 | 10.55 | 10.56 | 10.56 | -0.09% | 22,389 |
| Aug 8, 2025 | 10.68 | 10.72 | 10.57 | 10.57 | 10.57 | -0.38% | 23,304 |
| Aug 7, 2025 | 10.54 | 10.62 | 10.49 | 10.61 | 10.61 | 0.66% | 34,658 |
| Aug 6, 2025 | 10.46 | 10.54 | 10.43 | 10.54 | 10.54 | 0.38% | 51,167 |
| Aug 5, 2025 | 10.52 | 10.53 | 10.43 | 10.50 | 10.50 | - | 46,031 |
| Aug 4, 2025 | 10.41 | 10.50 | 10.39 | 10.50 | 10.50 | 1.25% | 38,576 |
| 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 |