Ellsworth Growth and Income Fund Ltd. (ECF)

ECF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.79	13.85	13.41	13.62	13.62	-1.02%	28,819
Jun 2, 2026	13.67	13.79	13.57	13.76	13.76	1.03%	49,934
Jun 1, 2026	13.43	13.62	13.39	13.62	13.62	0.81%	47,853
May 29, 2026	13.47	13.53	13.41	13.51	13.51	0.82%	34,123
May 28, 2026	13.27	13.45	13.18	13.40	13.40	1.36%	65,443
May 27, 2026	13.26	13.30	13.17	13.22	13.22	0.23%	22,783
May 26, 2026	13.17	13.28	13.03	13.19	13.19	1.03%	46,099
May 22, 2026	13.01	13.08	12.90	13.06	13.06	1.28%	20,789
May 21, 2026	12.63	12.94	12.63	12.89	12.89	1.18%	51,916
May 20, 2026	12.60	12.80	12.56	12.74	12.74	1.68%	20,128
May 19, 2026	12.42	12.60	12.40	12.53	12.53	-0.16%	35,934
May 18, 2026	12.89	12.90	12.41	12.55	12.55	-1.95%	50,785
May 15, 2026	12.93	12.93	12.75	12.80	12.80	-2.14%	32,845
May 14, 2026	13.09	13.10	12.96	13.08	13.08	-0.08%	25,078
May 13, 2026	12.96	13.15	12.93	13.09	13.09	1.32%	68,062
May 12, 2026	13.04	13.04	12.77	12.92	12.92	-1.00%	41,027
May 11, 2026	12.95	13.17	12.93	13.05	13.05	1.16%	46,580
May 8, 2026	12.93	12.93	12.84	12.90	12.90	0.39%	14,708
May 7, 2026	13.02	13.03	12.82	12.85	12.85	-1.53%	27,377
May 6, 2026	12.93	13.07	12.81	13.05	13.05	1.71%	44,725
May 5, 2026	12.75	12.84	12.75	12.83	12.83	1.50%	30,023
May 4, 2026	12.69	12.80	12.52	12.64	12.64	-0.47%	80,383
May 1, 2026	12.53	12.73	12.53	12.70	12.70	1.11%	40,420
Apr 30, 2026	12.46	12.56	12.36	12.56	12.56	1.45%	18,036
Apr 29, 2026	12.15	12.38	12.15	12.38	12.38	1.14%	14,487
Apr 28, 2026	12.24	12.38	12.07	12.24	12.24	-1.05%	20,070
Apr 27, 2026	12.47	12.48	12.36	12.37	12.37	-0.40%	13,089
Apr 24, 2026	12.50	12.55	12.39	12.42	12.42	0.40%	21,446
Apr 23, 2026	12.41	12.52	12.35	12.37	12.37	-0.16%	19,555
Apr 22, 2026	12.36	12.43	12.30	12.39	12.39	1.06%	25,981
Apr 21, 2026	12.31	12.40	12.17	12.26	12.26	-0.24%	27,376
Apr 20, 2026	12.21	12.32	12.18	12.29	12.29	1.15%	23,142
Apr 17, 2026	12.32	12.32	12.15	12.15	12.15	-0.41%	40,509
Apr 16, 2026	12.00	12.20	11.89	12.20	12.20	1.67%	29,923
Apr 15, 2026	11.96	12.00	11.83	12.00	12.00	0.76%	25,820
Apr 14, 2026	11.88	11.98	11.83	11.91	11.91	0.85%	16,872
Apr 13, 2026	11.77	11.87	11.70	11.81	11.81	0.51%	41,332
Apr 10, 2026	11.86	11.88	11.75	11.75	11.75	-1.01%	13,501
Apr 9, 2026	11.52	11.88	11.52	11.87	11.87	3.22%	52,590
Apr 8, 2026	11.40	11.77	11.40	11.50	11.50	3.42%	61,401
Apr 7, 2026	11.14	11.22	11.06	11.12	11.12	-	41,483
Apr 6, 2026	11.19	11.30	11.12	11.12	11.12	-0.63%	34,552
Apr 2, 2026	11.18	11.20	11.00	11.19	11.19	-1.41%	25,449
Apr 1, 2026	11.15	11.52	11.15	11.35	11.35	1.79%	27,379
Mar 31, 2026	10.80	11.20	10.80	11.15	11.15	3.43%	19,640
Mar 30, 2026	10.91	11.05	10.71	10.78	10.78	-0.37%	26,486
Mar 27, 2026	11.05	11.05	10.81	10.82	10.82	-2.08%	34,967
Mar 26, 2026	11.38	11.38	11.05	11.05	11.05	-3.58%	21,044
Mar 25, 2026	11.46	11.61	11.41	11.46	11.46	0.79%	46,563
Mar 24, 2026	11.15	11.45	11.12	11.37	11.37	1.70%	45,003

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.