Ellsworth Growth and Income Fund Ltd. (ECF)
NYSE: ECF · Real-Time Price · USD
12.05
+0.17 (1.43%)
Oct 24, 2025, 12:56 PM EDT - Market open

ECF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202511.9211.9711.6811.8811.88-0.34%36,633
Oct 22, 202512.1112.3411.9011.9211.92-1.97%47,735
Oct 21, 202512.3212.3312.1512.1612.16-0.98%20,726
Oct 20, 202512.2512.3712.2512.2812.281.07%30,026
Oct 17, 202512.1812.2812.1112.1512.15-0.57%36,713
Oct 16, 202512.4112.4812.1712.2212.22-1.05%53,865
Oct 15, 202512.2812.4712.1912.3512.351.40%43,163
Oct 14, 202512.0312.2811.9212.1812.18-0.16%72,752
Oct 13, 202512.2312.2412.0612.2012.201.33%32,252
Oct 10, 202512.5912.5912.0112.0412.04-3.91%48,516
Oct 9, 202512.2412.5312.1512.5312.532.45%98,940
Oct 8, 202511.9612.2311.8712.2312.232.43%103,631
Oct 7, 202511.9012.0511.8711.9411.940.93%70,831
Oct 6, 202511.7311.9011.7311.8311.831.11%22,610
Oct 3, 202511.6611.8011.6611.7011.70-0.17%32,788
Oct 2, 202511.7511.7911.6511.7211.720.34%54,911
Oct 1, 202511.4911.7011.4911.6811.680.69%32,105
Sep 30, 202511.5911.7011.4611.6011.600.09%45,142
Sep 29, 202511.4811.6311.4611.5911.591.05%15,078
Sep 26, 202511.4611.5311.3911.4711.470.35%10,146
Sep 25, 202511.6111.6111.4311.4311.43-2.14%19,802
Sep 24, 202511.7411.8111.6711.6811.68-0.85%38,145
Sep 23, 202511.9011.9011.7511.7811.78-0.51%31,180
Sep 22, 202511.8011.8411.6111.8411.840.85%30,249
Sep 19, 202511.7311.8011.6511.7411.740.77%42,002
Sep 18, 202511.5311.6911.5211.6511.651.04%35,244
Sep 17, 202511.5111.5411.4611.5311.530.35%28,603
Sep 16, 202511.5611.6011.3511.4911.49-1.54%14,641
Sep 15, 202511.7011.7011.5511.6711.510.95%37,911
Sep 12, 202511.5011.6011.4711.5611.400.52%23,461
Sep 11, 202511.3811.5011.3411.5011.341.68%38,572
Sep 10, 202511.4111.4311.2811.3111.16-26,718
Sep 9, 202511.2111.3111.1211.3111.160.98%32,140
Sep 8, 202511.1411.2211.1311.2011.050.99%18,888
Sep 5, 202511.0511.1311.0011.0910.941.56%51,557
Sep 4, 202510.9411.1210.9210.9210.77-0.73%39,260
Sep 3, 202510.9511.2010.9511.0010.850.36%40,735
Sep 2, 202510.9111.0010.9110.9610.81-0.72%64,584
Aug 29, 202511.0911.2611.0411.0410.89-0.63%44,434
Aug 28, 202510.9711.1510.9711.1110.961.00%29,921
Aug 27, 202511.0211.0911.0011.0010.850.09%22,808
Aug 26, 202510.8811.0710.8810.9910.840.27%18,481
Aug 25, 202510.9311.0010.9310.9610.81-0.09%27,920
Aug 22, 202510.8010.9710.7210.9710.822.33%39,417
Aug 21, 202510.6810.7610.6810.7210.570.56%22,149
Aug 20, 202510.6910.7510.6010.6610.51-0.28%24,927
Aug 19, 202510.8710.8710.6810.6910.54-1.38%44,842
Aug 18, 202510.7610.8510.7010.8410.691.12%26,768
Aug 15, 202510.7710.7710.7210.7210.57-25,571
Aug 14, 202510.7310.7710.7010.7210.57-0.28%13,474