Ellsworth Growth and Income Fund Ltd. (ECF)
NYSE: ECF · Real-Time Price · USD
12.52
-0.01 (-0.08%)
At close: Aug 21, 2026, 4:00 PM EDT
12.59
+0.07 (0.52%)
After-hours: Aug 21, 2026, 8:00 PM EDT
ECF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 12.55 | 12.59 | 12.46 | 12.52 | 12.52 | -0.08% | 28,126 |
| Aug 20, 2026 | 12.64 | 12.78 | 12.51 | 12.53 | 12.53 | -1.49% | 43,771 |
| Aug 19, 2026 | 12.79 | 12.79 | 12.65 | 12.72 | 12.72 | -0.63% | 22,476 |
| Aug 18, 2026 | 12.99 | 13.01 | 12.78 | 12.80 | 12.80 | -1.46% | 22,222 |
| Aug 17, 2026 | 13.03 | 13.03 | 12.94 | 12.99 | 12.99 | 0.08% | 12,752 |
| Aug 14, 2026 | 13.00 | 13.01 | 12.90 | 12.98 | 12.98 | -0.15% | 13,935 |
| Aug 13, 2026 | 13.03 | 13.16 | 12.95 | 13.00 | 13.00 | - | 16,892 |
| Aug 12, 2026 | 12.74 | 13.00 | 12.74 | 13.00 | 13.00 | 2.52% | 21,838 |
| Aug 11, 2026 | 12.64 | 12.76 | 12.64 | 12.68 | 12.68 | 0.32% | 5,862 |
| Aug 10, 2026 | 12.61 | 12.79 | 12.61 | 12.64 | 12.64 | 0.28% | 17,331 |
| Aug 7, 2026 | 12.35 | 12.63 | 12.35 | 12.61 | 12.61 | 1.24% | 21,063 |
| Aug 6, 2026 | 12.56 | 12.57 | 12.45 | 12.45 | 12.45 | -1.50% | 11,808 |
| Aug 5, 2026 | 12.71 | 12.77 | 12.58 | 12.64 | 12.64 | 0.24% | 11,359 |
| Aug 4, 2026 | 12.45 | 12.68 | 12.25 | 12.61 | 12.61 | 1.78% | 38,194 |
| Aug 3, 2026 | 12.29 | 12.44 | 12.22 | 12.39 | 12.39 | 1.81% | 12,846 |
| Jul 31, 2026 | 12.33 | 12.33 | 12.15 | 12.17 | 12.17 | -0.41% | 11,103 |
| Jul 30, 2026 | 11.96 | 12.22 | 11.94 | 12.22 | 12.22 | 1.92% | 27,465 |
| Jul 29, 2026 | 12.07 | 12.11 | 11.96 | 11.99 | 11.99 | -1.40% | 28,792 |
| Jul 28, 2026 | 12.35 | 12.35 | 12.13 | 12.16 | 12.16 | -1.14% | 31,381 |
| Jul 27, 2026 | 12.48 | 12.51 | 12.23 | 12.30 | 12.30 | -1.52% | 10,520 |
| Jul 24, 2026 | 12.57 | 12.57 | 12.42 | 12.49 | 12.49 | -0.72% | 9,245 |
| Jul 23, 2026 | 12.66 | 12.66 | 12.50 | 12.58 | 12.58 | -0.94% | 8,269 |
| Jul 22, 2026 | 12.73 | 12.78 | 12.70 | 12.70 | 12.70 | 0.87% | 11,379 |
| Jul 21, 2026 | 12.52 | 12.67 | 12.52 | 12.59 | 12.59 | 1.21% | 7,933 |
| Jul 20, 2026 | 12.40 | 12.49 | 12.38 | 12.44 | 12.44 | 0.57% | 4,614 |
| Jul 17, 2026 | 12.27 | 12.38 | 12.23 | 12.37 | 12.37 | -0.72% | 14,339 |
| Jul 16, 2026 | 12.54 | 12.70 | 12.44 | 12.46 | 12.46 | -1.03% | 9,655 |
| Jul 15, 2026 | 12.73 | 12.81 | 12.57 | 12.59 | 12.59 | -1.02% | 14,098 |
| Jul 14, 2026 | 12.76 | 12.78 | 12.59 | 12.72 | 12.72 | 0.39% | 4,582 |
| Jul 13, 2026 | 12.71 | 12.72 | 12.62 | 12.67 | 12.67 | -1.09% | 26,732 |
| Jul 10, 2026 | 12.87 | 12.90 | 12.79 | 12.81 | 12.81 | - | 6,347 |
| Jul 9, 2026 | 12.78 | 12.93 | 12.78 | 12.81 | 12.81 | 1.03% | 10,217 |
| Jul 8, 2026 | 12.52 | 12.70 | 12.45 | 12.68 | 12.68 | 0.71% | 12,494 |
| Jul 7, 2026 | 12.68 | 12.68 | 12.57 | 12.59 | 12.59 | -1.49% | 23,801 |
| Jul 6, 2026 | 12.77 | 12.90 | 12.77 | 12.78 | 12.78 | 0.63% | 25,643 |
| Jul 2, 2026 | 12.95 | 13.32 | 12.66 | 12.70 | 12.70 | -2.23% | 51,754 |
| Jul 1, 2026 | 13.15 | 13.29 | 12.87 | 12.99 | 12.99 | -1.67% | 26,567 |
| Jun 30, 2026 | 13.12 | 13.22 | 13.09 | 13.21 | 13.21 | 1.07% | 16,814 |
| Jun 29, 2026 | 12.87 | 13.23 | 12.87 | 13.07 | 13.07 | 1.55% | 26,493 |
| Jun 26, 2026 | 13.00 | 13.05 | 12.86 | 12.87 | 12.87 | -1.68% | 22,363 |
| Jun 25, 2026 | 13.16 | 13.34 | 13.05 | 13.09 | 13.09 | -0.15% | 15,149 |
| Jun 24, 2026 | 13.16 | 13.20 | 13.04 | 13.11 | 13.11 | -0.98% | 23,138 |
| Jun 23, 2026 | 13.13 | 13.32 | 13.07 | 13.24 | 13.24 | -0.68% | 47,983 |
| Jun 22, 2026 | 13.33 | 13.41 | 13.28 | 13.33 | 13.33 | 0.45% | 35,717 |
| Jun 18, 2026 | 13.36 | 13.36 | 13.17 | 13.27 | 13.27 | 2.23% | 24,883 |
| Jun 17, 2026 | 13.31 | 13.33 | 12.98 | 12.98 | 12.98 | -2.26% | 22,668 |
| Jun 16, 2026 | 13.36 | 13.41 | 13.21 | 13.28 | 13.28 | 0.08% | 21,690 |
| Jun 15, 2026 | 13.30 | 13.41 | 13.19 | 13.27 | 13.27 | 2.12% | 23,216 |
| Jun 12, 2026 | 13.01 | 13.29 | 13.01 | 13.18 | 12.99 | 1.94% | 18,929 |
| Jun 11, 2026 | 12.85 | 13.05 | 12.77 | 12.93 | 12.75 | 1.80% | 22,451 |