Ellsworth Growth and Income Fund Ltd. (ECF)
NYSE: ECF · Real-Time Price · USD
9.10
-0.17 (-1.83%)
At close: Mar 28, 2025, 3:58 PM
9.11
+0.01 (0.16%)
After-hours: Mar 28, 2025, 8:00 PM EDT
ECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.26 | 9.26 | 9.07 | 9.10 | 9.10 | -1.83% | 73,020 |
| Mar 27, 2025 | 9.28 | 9.32 | 9.20 | 9.27 | 9.27 | -0.32% | 64,606 |
| Mar 26, 2025 | 9.39 | 9.41 | 9.25 | 9.30 | 9.30 | -1.48% | 69,137 |
| Mar 25, 2025 | 9.54 | 9.54 | 9.39 | 9.44 | 9.44 | -0.42% | 84,754 |
| Mar 24, 2025 | 9.47 | 9.53 | 9.40 | 9.48 | 9.48 | 0.96% | 62,975 |
| Mar 21, 2025 | 9.35 | 9.40 | 9.30 | 9.39 | 9.39 | 0.11% | 17,028 |
| Mar 20, 2025 | 9.36 | 9.42 | 9.36 | 9.38 | 9.38 | -0.21% | 8,320 |
| Mar 19, 2025 | 9.37 | 9.46 | 9.33 | 9.40 | 9.40 | 0.21% | 23,135 |
| Mar 18, 2025 | 9.42 | 9.42 | 9.31 | 9.38 | 9.38 | -0.42% | 26,648 |
| Mar 17, 2025 | 9.33 | 9.42 | 9.33 | 9.42 | 9.42 | -0.21% | 17,205 |
| Mar 14, 2025 | 9.36 | 9.44 | 9.35 | 9.44 | 9.31 | 1.29% | 11,243 |
| Mar 13, 2025 | 9.35 | 9.48 | 9.26 | 9.32 | 9.19 | -0.32% | 49,312 |
| Mar 12, 2025 | 9.44 | 9.44 | 9.29 | 9.35 | 9.22 | 0.86% | 22,842 |
| Mar 11, 2025 | 9.20 | 9.30 | 9.20 | 9.27 | 9.14 | 0.76% | 67,099 |
| Mar 10, 2025 | 9.32 | 9.37 | 9.20 | 9.20 | 9.08 | -1.71% | 51,767 |
| Mar 7, 2025 | 9.31 | 9.41 | 9.27 | 9.36 | 9.23 | 0.21% | 71,051 |
| Mar 6, 2025 | 9.45 | 9.59 | 9.30 | 9.34 | 9.21 | -1.37% | 37,820 |
| Mar 5, 2025 | 9.49 | 9.66 | 9.45 | 9.47 | 9.34 | -0.63% | 48,359 |
| Mar 4, 2025 | 9.50 | 9.61 | 9.42 | 9.53 | 9.40 | 0.21% | 48,138 |
| Mar 3, 2025 | 9.71 | 9.82 | 9.50 | 9.51 | 9.38 | -1.86% | 85,158 |
| Feb 28, 2025 | 9.64 | 9.69 | 9.62 | 9.69 | 9.56 | 0.62% | 30,809 |
| Feb 27, 2025 | 9.74 | 9.78 | 9.63 | 9.63 | 9.50 | -1.13% | 14,664 |
| Feb 26, 2025 | 9.75 | 9.82 | 9.74 | 9.74 | 9.61 | -0.41% | 38,265 |
| Feb 25, 2025 | 9.83 | 9.84 | 9.70 | 9.78 | 9.65 | -0.51% | 43,870 |
| Feb 24, 2025 | 9.86 | 9.96 | 9.80 | 9.83 | 9.70 | -0.51% | 37,182 |
| Feb 21, 2025 | 9.94 | 10.03 | 9.88 | 9.88 | 9.75 | -0.90% | 56,180 |
| Feb 20, 2025 | 10.02 | 10.02 | 9.94 | 9.97 | 9.83 | -0.50% | 30,800 |
| Feb 19, 2025 | 10.12 | 10.12 | 9.99 | 10.02 | 9.88 | -0.50% | 19,406 |
| Feb 18, 2025 | 10.05 | 10.11 | 10.03 | 10.07 | 9.93 | 0.30% | 24,963 |
| Feb 14, 2025 | 10.02 | 10.08 | 10.00 | 10.04 | 9.90 | 0.70% | 24,440 |
| Feb 13, 2025 | 9.98 | 10.04 | 9.92 | 9.97 | 9.83 | -0.10% | 29,315 |
| Feb 12, 2025 | 9.88 | 10.03 | 9.87 | 9.98 | 9.84 | 0.10% | 27,209 |
| Feb 11, 2025 | 9.97 | 10.02 | 9.94 | 9.97 | 9.83 | -0.30% | 29,595 |
| Feb 10, 2025 | 9.99 | 10.02 | 9.87 | 10.00 | 9.86 | 1.01% | 36,612 |
| Feb 7, 2025 | 9.90 | 10.04 | 9.90 | 9.90 | 9.77 | -0.70% | 54,735 |
| Feb 6, 2025 | 9.95 | 10.02 | 9.95 | 9.97 | 9.83 | -0.10% | 35,499 |
| Feb 5, 2025 | 9.97 | 9.99 | 9.88 | 9.98 | 9.84 | 0.60% | 44,304 |
| Feb 4, 2025 | 10.06 | 10.09 | 9.91 | 9.92 | 9.79 | -0.10% | 34,592 |
| Feb 3, 2025 | 9.96 | 10.00 | 9.92 | 9.93 | 9.80 | -1.10% | 20,191 |
| Jan 31, 2025 | 10.07 | 10.14 | 10.04 | 10.04 | 9.90 | -0.20% | 23,730 |
| Jan 30, 2025 | 10.00 | 10.10 | 10.00 | 10.06 | 9.92 | 0.90% | 23,130 |
| Jan 29, 2025 | 9.84 | 9.98 | 9.78 | 9.97 | 9.83 | 1.12% | 23,354 |
| Jan 28, 2025 | 9.95 | 9.99 | 9.84 | 9.86 | 9.73 | -1.00% | 22,961 |
| Jan 27, 2025 | 10.04 | 10.07 | 9.92 | 9.96 | 9.82 | -0.99% | 15,597 |
| Jan 24, 2025 | 10.02 | 10.09 | 10.01 | 10.06 | 9.92 | 0.50% | 28,434 |
| Jan 23, 2025 | 9.98 | 10.04 | 9.95 | 10.01 | 9.87 | 0.30% | 18,953 |
| Jan 22, 2025 | 10.02 | 10.02 | 9.96 | 9.98 | 9.84 | 0.10% | 17,398 |
| Jan 21, 2025 | 9.97 | 9.97 | 9.90 | 9.97 | 9.83 | 0.71% | 27,791 |
| Jan 17, 2025 | 9.81 | 9.96 | 9.78 | 9.90 | 9.77 | 1.75% | 18,437 |
| Jan 16, 2025 | 9.69 | 9.76 | 9.69 | 9.73 | 9.60 | -0.10% | 32,762 |