Ellsworth Growth and Income Fund Ltd. (ECF)
NYSE: ECF · Real-Time Price · USD
11.70
-0.02 (-0.17%)
At close: Oct 3, 2025, 4:00 PM EDT
11.70
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT
ECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 11.75 | 11.79 | 11.65 | 11.72 | 11.72 | 0.34% | 54,911 |
| Oct 1, 2025 | 11.49 | 11.70 | 11.49 | 11.68 | 11.68 | 0.69% | 32,105 |
| Sep 30, 2025 | 11.59 | 11.70 | 11.46 | 11.60 | 11.60 | 0.09% | 45,142 |
| Sep 29, 2025 | 11.48 | 11.63 | 11.46 | 11.59 | 11.59 | 1.05% | 15,078 |
| Sep 26, 2025 | 11.46 | 11.53 | 11.39 | 11.47 | 11.47 | 0.35% | 10,146 |
| Sep 25, 2025 | 11.61 | 11.61 | 11.43 | 11.43 | 11.43 | -2.14% | 19,802 |
| Sep 24, 2025 | 11.74 | 11.81 | 11.67 | 11.68 | 11.68 | -0.85% | 38,145 |
| Sep 23, 2025 | 11.90 | 11.90 | 11.75 | 11.78 | 11.78 | -0.51% | 31,180 |
| Sep 22, 2025 | 11.80 | 11.84 | 11.61 | 11.84 | 11.84 | 0.85% | 30,249 |
| Sep 19, 2025 | 11.73 | 11.80 | 11.65 | 11.74 | 11.74 | 0.77% | 42,002 |
| Sep 18, 2025 | 11.53 | 11.69 | 11.52 | 11.65 | 11.65 | 1.04% | 35,244 |
| Sep 17, 2025 | 11.51 | 11.54 | 11.46 | 11.53 | 11.53 | 0.35% | 28,603 |
| Sep 16, 2025 | 11.56 | 11.60 | 11.35 | 11.49 | 11.49 | -1.54% | 14,641 |
| Sep 15, 2025 | 11.70 | 11.70 | 11.55 | 11.67 | 11.51 | 0.95% | 37,911 |
| Sep 12, 2025 | 11.50 | 11.60 | 11.47 | 11.56 | 11.40 | 0.52% | 23,461 |
| Sep 11, 2025 | 11.38 | 11.50 | 11.34 | 11.50 | 11.34 | 1.68% | 38,572 |
| Sep 10, 2025 | 11.41 | 11.43 | 11.28 | 11.31 | 11.16 | - | 26,718 |
| Sep 9, 2025 | 11.21 | 11.31 | 11.12 | 11.31 | 11.16 | 0.98% | 32,140 |
| Sep 8, 2025 | 11.14 | 11.22 | 11.13 | 11.20 | 11.05 | 0.99% | 18,888 |
| Sep 5, 2025 | 11.05 | 11.13 | 11.00 | 11.09 | 10.94 | 1.56% | 51,557 |
| Sep 4, 2025 | 10.94 | 11.12 | 10.92 | 10.92 | 10.77 | -0.73% | 39,260 |
| Sep 3, 2025 | 10.95 | 11.20 | 10.95 | 11.00 | 10.85 | 0.36% | 40,735 |
| Sep 2, 2025 | 10.91 | 11.00 | 10.91 | 10.96 | 10.81 | -0.72% | 64,584 |
| Aug 29, 2025 | 11.09 | 11.26 | 11.04 | 11.04 | 10.89 | -0.63% | 44,434 |
| Aug 28, 2025 | 10.97 | 11.15 | 10.97 | 11.11 | 10.96 | 1.00% | 29,921 |
| Aug 27, 2025 | 11.02 | 11.09 | 11.00 | 11.00 | 10.85 | 0.09% | 22,808 |
| Aug 26, 2025 | 10.88 | 11.07 | 10.88 | 10.99 | 10.84 | 0.27% | 18,481 |
| Aug 25, 2025 | 10.93 | 11.00 | 10.93 | 10.96 | 10.81 | -0.09% | 27,920 |
| Aug 22, 2025 | 10.80 | 10.97 | 10.72 | 10.97 | 10.82 | 2.33% | 39,417 |
| Aug 21, 2025 | 10.68 | 10.76 | 10.68 | 10.72 | 10.57 | 0.56% | 22,149 |
| Aug 20, 2025 | 10.69 | 10.75 | 10.60 | 10.66 | 10.51 | -0.28% | 24,927 |
| Aug 19, 2025 | 10.87 | 10.87 | 10.68 | 10.69 | 10.54 | -1.38% | 44,842 |
| Aug 18, 2025 | 10.76 | 10.85 | 10.70 | 10.84 | 10.69 | 1.12% | 26,768 |
| Aug 15, 2025 | 10.77 | 10.77 | 10.72 | 10.72 | 10.57 | - | 25,571 |
| Aug 14, 2025 | 10.73 | 10.77 | 10.70 | 10.72 | 10.57 | -0.28% | 13,474 |
| Aug 13, 2025 | 10.75 | 10.79 | 10.70 | 10.75 | 10.60 | 0.47% | 50,427 |
| Aug 12, 2025 | 10.61 | 10.72 | 10.61 | 10.70 | 10.55 | 1.33% | 19,808 |
| Aug 11, 2025 | 10.59 | 10.70 | 10.55 | 10.56 | 10.42 | -0.09% | 22,389 |
| Aug 8, 2025 | 10.68 | 10.72 | 10.57 | 10.57 | 10.43 | -0.38% | 23,304 |
| Aug 7, 2025 | 10.54 | 10.62 | 10.49 | 10.61 | 10.46 | 0.66% | 34,658 |
| Aug 6, 2025 | 10.46 | 10.54 | 10.43 | 10.54 | 10.40 | 0.38% | 51,167 |
| Aug 5, 2025 | 10.52 | 10.53 | 10.43 | 10.50 | 10.36 | - | 46,031 |
| Aug 4, 2025 | 10.41 | 10.50 | 10.39 | 10.50 | 10.36 | 1.25% | 38,576 |
| Aug 1, 2025 | 10.49 | 10.49 | 10.33 | 10.37 | 10.23 | -1.80% | 63,236 |
| Jul 31, 2025 | 10.66 | 10.70 | 10.48 | 10.56 | 10.42 | -0.09% | 118,455 |
| Jul 30, 2025 | 10.58 | 10.70 | 10.57 | 10.57 | 10.43 | -0.66% | 33,891 |
| Jul 29, 2025 | 10.62 | 10.65 | 10.60 | 10.64 | 10.49 | 0.19% | 51,192 |
| Jul 28, 2025 | 10.64 | 10.64 | 10.62 | 10.62 | 10.47 | 0.14% | 28,976 |
| Jul 25, 2025 | 10.64 | 10.65 | 10.61 | 10.61 | 10.46 | 0.14% | 32,310 |
| Jul 24, 2025 | 10.63 | 10.63 | 10.59 | 10.59 | 10.45 | -0.19% | 24,727 |