Skip to main content
Ellsworth Growth and Income Fund Ltd. (ECF)
NYSE: ECF · Real-Time Price · USD
9.78
+0.05 (0.50%)
Nov 21, 2024, 1:16 PM EST - Market open

ECF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.619.749.619.739.731.25%56,981
Nov 19, 20249.579.689.529.619.610.52%30,575
Nov 18, 20249.509.619.499.569.561.00%37,974
Nov 15, 20249.509.509.379.479.47-0.68%42,802
Nov 14, 20249.669.749.529.539.53-1.35%26,675
Nov 13, 20249.629.709.629.669.661.15%16,966
Nov 12, 20249.679.869.559.559.55-1.24%27,285
Nov 11, 20249.709.769.679.679.67-0.31%42,186
Nov 8, 20249.589.709.589.709.701.57%27,683
Nov 7, 20249.559.609.499.559.550.10%39,583
Nov 6, 20249.449.559.309.549.541.71%71,421
Nov 5, 20249.249.389.249.389.381.30%38,088
Nov 4, 20249.239.289.229.269.260.33%51,818
Nov 1, 20249.249.249.159.239.23-0.11%16,733
Oct 31, 20249.249.279.179.249.240.02%11,995
Oct 30, 20249.239.299.229.249.240.09%13,751
Oct 29, 20249.269.279.189.239.230.05%17,852
Oct 28, 20249.309.309.229.239.23-0.54%12,794
Oct 25, 20249.229.309.229.289.28-0.11%11,481
Oct 24, 20249.259.329.209.299.290.81%27,462
Oct 23, 20249.279.279.209.219.21-0.52%18,522
Oct 22, 20249.289.409.259.269.260.30%24,731
Oct 21, 20249.329.329.229.239.23-0.97%24,127
Oct 18, 20249.269.329.249.329.320.98%29,480
Oct 17, 20249.279.329.179.239.23-0.11%33,021
Oct 16, 20249.269.369.219.249.240.11%52,048
Oct 15, 20249.359.359.239.239.230.33%27,123
Oct 14, 20249.289.349.189.209.20-0.65%34,927
Oct 11, 20249.309.329.189.269.26-0.54%27,705
Oct 10, 20249.339.349.229.319.310.32%34,251
Oct 9, 20249.089.319.089.289.282.09%116,005
Oct 8, 20249.169.169.059.099.09-0.55%24,005
Oct 7, 20249.079.159.059.149.141.22%45,326
Oct 4, 20248.999.038.879.039.030.78%37,513
Oct 3, 20248.978.978.898.968.96-0.44%48,613
Oct 2, 20248.899.008.889.009.000.50%61,062
Oct 1, 20248.948.998.848.968.96-0.39%67,092
Sep 30, 20248.928.998.848.998.990.56%58,300
Sep 27, 20248.898.958.878.948.941.02%44,292
Sep 26, 20248.858.898.818.858.850.11%43,314
Sep 25, 20248.888.888.798.848.84-0.79%74,882
Sep 24, 20248.908.938.858.918.910.34%60,868
Sep 23, 20249.009.008.878.888.88-1.33%56,187
Sep 20, 20248.969.008.969.009.000.67%31,059
Sep 19, 20249.009.008.868.948.94-0.42%23,371
Sep 18, 20248.878.988.858.988.981.22%28,835
Sep 17, 20248.838.908.828.878.871.03%69,341
Sep 16, 20248.758.838.758.788.78-0.68%78,215
Sep 13, 20248.808.848.798.848.710.23%51,076
Sep 12, 20248.708.828.708.828.691.85%59,063
Sep 11, 20248.568.678.568.668.530.46%52,209
Sep 10, 20248.738.808.598.628.49-1.37%49,270
Sep 9, 20248.688.748.608.748.610.23%43,095
Sep 6, 20248.708.778.668.728.59-0.17%52,159
Sep 5, 20248.758.788.708.748.61-0.29%47,569
Sep 4, 20248.638.808.618.768.631.15%52,171
Sep 3, 20248.698.708.658.668.53-1.03%43,414
Aug 30, 20248.748.768.718.758.62-20,267
Aug 29, 20248.718.758.658.758.620.23%81,636
Aug 28, 20248.718.758.708.738.600.34%45,204
Aug 27, 20248.718.728.698.708.57-0.46%42,771
Aug 26, 20248.718.748.698.748.610.92%66,101
Aug 23, 20248.608.668.568.668.531.17%50,621
Aug 22, 20248.598.618.558.568.44-0.15%56,958
Aug 21, 20248.528.598.518.578.450.39%35,278
Aug 20, 20248.528.558.508.548.420.29%44,168
Aug 19, 20248.508.528.478.528.390.29%30,554
Aug 16, 20248.478.508.468.498.370.35%32,488
Aug 15, 20248.468.478.448.468.340.24%55,029
Aug 14, 20248.428.508.408.448.320.36%49,369
Aug 13, 20248.368.488.348.418.290.60%37,069
Aug 12, 20248.328.408.318.368.240.54%21,325
Aug 9, 20248.368.368.288.328.19-0.18%41,305
Aug 8, 20248.288.338.288.338.210.12%30,957
Aug 7, 20248.348.488.318.328.20-25,942
Aug 6, 20248.298.328.238.328.200.73%29,625
Aug 5, 20248.198.378.148.268.14-2.13%52,751
Aug 2, 20248.528.538.348.448.32-1.06%61,211
Aug 1, 20248.588.628.538.538.41-0.93%69,766
Jul 31, 20248.568.628.538.618.481.00%10,354
Jul 30, 20248.588.648.508.538.40-0.18%47,557
Jul 29, 20248.518.588.518.548.420.71%34,631
Jul 26, 20248.398.518.358.488.361.56%72,751
Jul 25, 20248.338.418.318.358.230.24%55,877
Jul 24, 20248.498.518.278.338.21-1.88%50,737
Jul 23, 20248.478.548.478.498.37-0.24%44,950
Jul 22, 20248.498.528.408.518.390.95%21,003
Jul 19, 20248.448.498.428.438.31-0.35%56,456
Jul 18, 20248.558.598.468.468.34-1.63%27,045
Jul 17, 20248.598.618.568.608.480.12%98,329
Jul 16, 20248.568.648.538.598.471.06%36,895
Jul 15, 20248.478.538.458.508.380.52%63,566
Jul 12, 20248.418.478.398.468.331.08%81,092
Jul 11, 20248.318.408.318.378.241.16%41,382
Jul 10, 20248.308.308.238.278.15-0.12%59,624
Jul 9, 20248.338.338.278.288.16-0.12%8,619
Jul 8, 20248.308.348.278.298.17-0.36%34,789
Jul 5, 20248.248.338.238.328.200.79%25,916
Jul 3, 20248.238.288.218.268.140.18%10,666
Jul 2, 20248.208.278.208.248.120.49%34,751