Ellsworth Growth and Income Fund Ltd. (ECF)
NYSE: ECF · Real-Time Price · USD
9.63
+0.17 (1.80%)
At close: May 12, 2025, 4:00 PM
9.63
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.66 | 9.69 | 9.54 | 9.63 | 9.63 | 1.80% | 18,733 |
| May 9, 2025 | 9.50 | 9.50 | 9.42 | 9.46 | 9.46 | 0.32% | 53,177 |
| May 8, 2025 | 9.32 | 9.47 | 9.32 | 9.43 | 9.43 | 1.62% | 18,128 |
| May 7, 2025 | 9.29 | 9.33 | 9.21 | 9.28 | 9.28 | 0.49% | 18,801 |
| May 6, 2025 | 9.16 | 9.31 | 9.15 | 9.24 | 9.24 | 0.38% | 49,905 |
| May 5, 2025 | 9.25 | 9.28 | 8.96 | 9.20 | 9.20 | -0.11% | 40,874 |
| May 2, 2025 | 9.22 | 9.34 | 9.19 | 9.21 | 9.21 | 1.21% | 63,402 |
| May 1, 2025 | 9.15 | 9.22 | 9.08 | 9.10 | 9.10 | 0.66% | 75,603 |
| Apr 30, 2025 | 8.94 | 9.07 | 8.94 | 9.04 | 9.04 | 0.11% | 41,113 |
| Apr 29, 2025 | 8.92 | 9.09 | 8.88 | 9.03 | 9.03 | 0.33% | 63,012 |
| Apr 28, 2025 | 9.05 | 9.06 | 8.96 | 9.00 | 9.00 | -0.55% | 24,996 |
| Apr 25, 2025 | 8.97 | 9.09 | 8.97 | 9.05 | 9.05 | 0.67% | 26,058 |
| Apr 24, 2025 | 8.89 | 9.00 | 8.87 | 8.99 | 8.99 | 1.58% | 25,418 |
| Apr 23, 2025 | 8.75 | 8.98 | 8.75 | 8.85 | 8.85 | 2.08% | 22,179 |
| Apr 22, 2025 | 8.61 | 8.71 | 8.61 | 8.67 | 8.67 | 1.05% | 14,755 |
| Apr 21, 2025 | 8.60 | 8.69 | 8.57 | 8.58 | 8.58 | -1.44% | 20,040 |
| Apr 17, 2025 | 8.68 | 8.73 | 8.59 | 8.71 | 8.71 | 0.52% | 32,659 |
| Apr 16, 2025 | 8.70 | 8.75 | 8.61 | 8.66 | 8.66 | -1.48% | 34,108 |
| Apr 15, 2025 | 8.70 | 8.79 | 8.70 | 8.79 | 8.79 | 1.50% | 51,460 |
| Apr 14, 2025 | 8.63 | 8.74 | 8.60 | 8.66 | 8.66 | 1.41% | 92,410 |
| Apr 11, 2025 | 8.41 | 8.63 | 8.40 | 8.54 | 8.54 | 1.18% | 60,920 |
| Apr 10, 2025 | 8.58 | 8.65 | 8.42 | 8.44 | 8.44 | -3.21% | 61,398 |
| Apr 9, 2025 | 8.42 | 8.72 | 8.24 | 8.72 | 8.72 | 3.56% | 148,536 |
| Apr 8, 2025 | 8.39 | 8.70 | 8.34 | 8.42 | 8.42 | 1.94% | 95,841 |
| Apr 7, 2025 | 8.40 | 8.42 | 8.15 | 8.26 | 8.26 | -3.84% | 117,559 |
| Apr 4, 2025 | 8.67 | 8.90 | 8.51 | 8.59 | 8.59 | -3.37% | 125,917 |
| Apr 3, 2025 | 8.93 | 9.04 | 8.85 | 8.89 | 8.89 | -3.05% | 160,408 |
| Apr 2, 2025 | 9.05 | 9.26 | 8.99 | 9.17 | 9.17 | 1.10% | 79,240 |
| Apr 1, 2025 | 9.01 | 9.10 | 9.01 | 9.07 | 9.07 | -0.11% | 85,446 |
| Mar 31, 2025 | 9.00 | 9.09 | 8.93 | 9.08 | 9.08 | -0.22% | 117,263 |
| 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 |