Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ECF Historical Prices

Ellsworth Growth and Income Fund Ltd · daily open, high, low, close & volume

Trading days
249
Period high
13.85
Period low
10.71
Period change
-7.90%
DateOpenHighLowCloseChangeVolume
Nov 6, 202611.1811.3711.0711.37+0.62%20,261
Nov 5, 202611.6011.6011.2811.30-3.50%27,793
Nov 4, 202611.7211.7211.6511.71+1.12%11,618
Nov 3, 202611.5111.6411.4211.58-0.43%19,336
Nov 2, 202611.7811.8811.6111.63-0.77%18,443
Oct 30, 202611.8211.8511.7011.72-1.43%38,931
Oct 29, 202611.8311.9611.8311.89+0.59%10,106
Oct 28, 202611.7311.8611.6711.82+1.11%7,411
Oct 27, 202611.5111.7011.5111.69+1.92%5,567
Oct 26, 202611.4811.5411.4011.47+0.61%27,212
Oct 23, 202611.3311.4611.3311.40-0.35%6,557
Oct 22, 202611.6611.7211.4211.44-3.05%14,882
Oct 21, 202611.5311.8011.4911.80+2.97%22,589
Oct 20, 202611.4911.5511.3511.46+0.09%29,665
Oct 19, 202611.7111.7111.4511.45-1.72%33,169
Oct 16, 202611.7111.7311.6311.65-1.27%45,969
Oct 15, 202611.6411.8011.6111.80+0.68%71,890
Oct 14, 202611.9211.9311.7111.72-2.33%127,051
Oct 13, 202612.0012.2511.9312.00-0.41%34,189
Oct 12, 202612.1612.2112.0012.05-0.50%42,659
Oct 9, 202611.9912.1411.9912.11+1.34%37,664
Oct 8, 202612.0112.0311.9311.95-0.83%81,749
Oct 7, 202611.8912.0611.8312.05+1.18%44,882
Oct 6, 202611.8712.1111.8711.91+0.51%59,213
Oct 5, 202611.8411.8711.8011.85+0.00%78,290
Oct 2, 202611.8311.8711.7511.85+0.94%64,601
Oct 1, 202611.7211.8011.6711.74+0.17%81,442
Sep 30, 202611.8511.8811.7111.72-0.93%55,614
Sep 29, 202611.8511.9011.8111.83+0.08%65,138
Sep 28, 202611.8911.9911.7311.82-0.84%62,199
Sep 25, 202612.1012.1111.9111.92-0.83%48,984
Sep 24, 202612.2512.2911.9412.02-2.67%36,873
Sep 23, 202612.4612.4612.1912.35-1.04%54,830
Sep 22, 202612.3512.4812.3512.48+0.81%18,634
Sep 21, 202612.2512.3812.2512.38+1.23%14,606
Sep 18, 202612.1712.2312.0912.23+0.68%38,568
Sep 17, 202612.1312.3312.1212.15+0.48%17,541
Sep 16, 202611.9812.1911.9712.09-0.58%15,321
Sep 15, 202612.3312.5212.1612.16-1.70%25,596
Sep 14, 202612.4112.4212.3312.37-1.12%29,939
Sep 11, 202612.4912.6212.4812.51+0.81%19,978
Sep 10, 202612.4712.6112.4012.41-1.27%25,688
Sep 9, 202612.5312.7112.5312.57+0.80%35,297
Sep 8, 202612.4512.5312.3712.47+1.22%24,451
Sep 4, 202612.3012.4012.3012.32+0.24%23,230
Sep 3, 202612.1712.3212.1712.29+0.99%29,042
Sep 2, 202612.1912.2312.1612.17-1.14%18,080
Aug 31, 202612.4012.4212.2612.31-0.97%31,049
Aug 28, 202612.5412.5412.4212.43-0.32%45,526
Aug 27, 202612.5312.6212.4112.47+0.00%22,685
Aug 26, 202612.4412.5512.4212.47+0.00%20,737
Aug 25, 202612.4812.6112.4412.47+0.40%13,202
Aug 24, 202612.5612.5712.4012.42-0.80%8,729
Aug 21, 202612.5512.5912.4612.52-0.08%28,127
Aug 20, 202612.6412.7812.5112.53-1.49%43,772
Aug 19, 202612.7912.7912.6512.72-0.63%22,477
Aug 18, 202612.9913.0112.7812.80-1.46%22,222
Aug 17, 202613.0313.0312.9412.99+0.08%12,753
Aug 14, 202613.0013.0112.9012.98-0.15%13,936
Aug 13, 202613.0313.1612.9513.00+0.00%16,893
Aug 12, 202612.7413.0012.7413.00+2.52%21,569
Aug 11, 202612.6412.7612.6412.68+0.32%5,863
Aug 10, 202612.6112.7912.6112.64+0.28%17,331
Aug 7, 202612.3512.6312.3512.61+1.24%21,063
Aug 6, 202612.5612.5712.4512.45-1.50%11,809
Aug 5, 202612.7112.7712.5812.64+0.24%11,360
Aug 4, 202612.4512.6812.2512.61+1.78%38,195
Aug 3, 202612.2912.4412.2212.39+1.81%12,846
Jul 31, 202612.3312.3312.1512.17-0.41%11,103
Jul 30, 202611.9612.2211.9412.22+1.92%27,466
Jul 29, 202612.0712.1111.9611.99-1.40%28,793
Jul 28, 202612.3512.3512.1312.16-1.14%31,379
Jul 27, 202612.4812.5112.2312.30-1.52%10,520
Jul 24, 202612.5712.5712.4112.49-0.72%9,245
Jul 23, 202612.6612.6612.5012.58-0.94%8,270
Jul 22, 202612.7312.7812.7012.70+0.87%11,379
Jul 21, 202612.5212.6712.5212.59+1.21%7,933
Jul 20, 202612.4012.4912.3812.44+0.57%4,614
Jul 17, 202612.2712.3812.2212.37-0.72%14,340
Jul 16, 202612.5412.7012.4412.46-1.03%9,656
Jul 15, 202612.7312.8112.5712.59-1.02%14,099
Jul 14, 202612.7612.7812.5912.72+0.39%4,582
Jul 13, 202612.7112.7112.6212.67-1.09%26,732
Jul 10, 202612.8712.9012.7912.81+0.00%6,348
Jul 9, 202612.7812.9312.7812.81+1.03%10,218
Jul 8, 202612.5212.7012.4512.68+0.71%12,494
Jul 7, 202612.6812.6812.5712.59-1.49%23,801
Jul 6, 202612.7712.9012.7712.78+0.63%25,644
Jul 2, 202612.9513.3212.6612.70-2.23%53,755
Jul 1, 202613.1513.2912.8712.99-1.67%26,568
Jun 30, 202613.1213.2213.0913.21+1.07%16,814
Jun 29, 202612.8713.2312.8713.07+1.55%26,494
Jun 26, 202613.0013.0512.8612.87-1.68%22,364
Jun 25, 202613.1613.3413.0513.09-0.15%15,149
Jun 24, 202613.1613.2013.0413.11-0.98%23,138
Jun 23, 202613.1313.3213.0713.24-0.68%47,984
Jun 22, 202613.3313.4113.2813.33+0.45%35,717
Jun 18, 202613.3613.3613.1713.27+2.23%24,883
Jun 17, 202613.3113.3312.9812.98-2.26%22,668
Jun 16, 202613.3613.4113.2113.28+0.08%21,691
Jun 15, 202613.3013.4013.1913.27+0.68%23,216
Jun 12, 202613.0113.2913.0113.18+1.93%18,930
Jun 11, 202612.8513.0512.7712.93+1.81%22,451
Jun 10, 202612.7512.9612.7012.70-1.32%28,184
Jun 9, 202613.1213.3412.7112.87-1.00%39,277
Jun 8, 202613.0013.2012.9713.00+0.46%20,745
Jun 5, 202613.3213.3212.9112.94-4.01%27,363
Jun 4, 202613.4713.5213.3513.48-1.03%28,929
Jun 3, 202613.7913.8513.4113.62-1.02%28,820
Jun 2, 202613.6713.7913.5613.76+1.03%49,935
Jun 1, 202613.4313.6213.3913.62+0.81%47,854
May 29, 202613.4713.5313.4113.51+0.82%34,124
May 28, 202613.2713.4513.1813.40+1.36%65,443
May 27, 202613.2613.2913.1713.22+0.23%22,783
May 26, 202613.1713.2813.0313.19+1.03%46,099
May 22, 202613.0113.0812.9013.05+1.28%20,789
May 21, 202612.6312.9412.6312.89+1.18%51,916
May 20, 202612.6012.7912.5612.74+1.68%20,129
May 19, 202612.4212.6012.4012.53-0.16%35,935
May 18, 202612.8912.9012.4112.55-1.95%50,786
May 15, 202612.9312.9312.7512.80-2.14%32,845
May 14, 202613.0913.1012.9613.08-0.08%25,078
May 13, 202612.9613.1512.9313.09+1.32%68,062
May 12, 202613.0413.0412.7712.92-1.00%41,028
May 11, 202612.9513.1712.9313.05+1.16%46,581
May 8, 202612.9312.9312.8412.90+0.39%14,709
May 7, 202613.0213.0312.8212.85-1.53%27,377
May 6, 202612.9313.0712.8113.05+1.71%44,725
May 5, 202612.7512.8412.7512.83+1.50%30,024
May 4, 202612.6912.8012.5212.64-0.47%80,383
May 1, 202612.5312.7312.5312.70+1.11%40,421
Apr 30, 202612.4612.5612.3612.56+1.45%18,036
Apr 29, 202612.1512.3812.1512.38+1.14%14,487
Apr 28, 202612.2412.3812.0712.24-1.05%20,070
Apr 27, 202612.4712.4812.3612.37-0.40%13,089
Apr 24, 202612.5012.5512.3912.42+0.40%21,447
Apr 23, 202612.4112.5212.3512.37-0.16%19,555
Apr 22, 202612.3612.4312.3012.39+1.06%25,981
Apr 21, 202612.3112.4012.1712.26-0.24%27,377
Apr 20, 202612.2112.3212.1812.29+1.15%23,143
Apr 17, 202612.3212.3212.1512.15-0.41%40,509
Apr 16, 202612.0012.2011.8912.20+1.67%29,923
Apr 15, 202611.9612.0011.8312.00+0.76%25,820
Apr 14, 202611.8811.9811.8311.91+0.85%16,873
Apr 13, 202611.7711.8711.7011.81+0.51%41,332
Apr 10, 202611.8611.8811.7511.75-1.01%13,501
Apr 9, 202611.5211.8811.5211.87+3.22%52,590
Apr 8, 202611.4011.7711.4011.50+3.42%61,402
Apr 7, 202611.1411.2111.0611.12+0.00%41,483
Apr 6, 202611.1911.3011.1211.12-0.63%34,553
Apr 2, 202611.1811.2011.0011.19-1.41%25,449
Apr 1, 202611.1511.5211.1511.35+1.79%27,380
Mar 31, 202610.8011.2010.8011.15+3.43%19,640
Mar 30, 202610.9111.0510.7110.78-0.37%26,486
Mar 27, 202611.0511.0510.8110.82-2.08%34,968
Mar 26, 202611.3811.3811.0511.05-3.58%21,044
Mar 25, 202611.4611.6111.4111.46+0.79%46,564
Mar 24, 202611.1511.4511.1211.37+1.70%45,004
Mar 23, 202611.1611.4011.1411.18+1.91%19,014
Mar 20, 202611.2511.3610.9710.97-2.83%53,558
Mar 19, 202611.3411.3711.2111.29-1.05%24,246
Mar 18, 202611.4111.5511.4111.41-0.78%37,715
Mar 17, 202611.4711.5711.4011.50-0.86%20,153
Mar 16, 202611.5711.7211.5711.60+1.40%18,982
Mar 13, 202611.5011.5311.3811.44+0.09%24,220
Mar 12, 202611.4811.5311.3811.43-0.70%43,001
Mar 11, 202611.4511.6411.4411.51+0.96%32,266
Mar 10, 202611.2511.4811.1611.40+1.15%25,810
Mar 9, 202611.1011.3411.1011.27+0.71%12,001
Mar 6, 202611.4011.4311.1911.19-3.16%70,999
Mar 5, 202611.6411.7111.4111.55-0.56%21,671
Mar 4, 202611.6211.7111.6011.62+0.21%29,954
Mar 3, 202611.8311.8311.4511.60-2.23%43,807
Mar 2, 202611.6111.8811.5211.86+1.11%49,179
Feb 27, 202611.9011.9011.7011.73-2.17%32,965
Feb 26, 202612.1512.1511.9011.99-1.24%57,409
Feb 25, 202612.0512.2111.8512.14+1.68%32,949
Feb 24, 202611.9012.0011.9011.94+0.84%17,622
Feb 23, 202612.0312.1311.8211.84-1.50%29,590
Feb 20, 202612.0512.1512.0212.02+0.00%22,739
Feb 19, 202612.1012.2112.0012.02-0.91%18,219
Feb 18, 202612.2212.2512.1112.13-0.25%77,176
Feb 17, 202612.2212.2712.0912.16-1.14%30,113
Feb 13, 202612.2212.3212.1812.30+0.87%40,087
Feb 12, 202612.2812.3212.1412.19-0.46%31,845
Feb 11, 202612.2912.2912.2112.25+0.57%51,532
Feb 10, 202612.1212.2212.1112.18+1.08%45,897
Feb 9, 202612.0112.1211.9512.05+2.12%43,330
Feb 6, 202611.9712.1211.8011.80-1.34%46,585
Feb 5, 202612.1412.1411.9311.96-2.09%36,763
Feb 4, 202612.3512.4412.1712.21-0.93%32,283
Feb 3, 202612.5012.5812.2812.33-0.80%29,009
Feb 2, 202612.4012.6012.3612.43-0.08%32,675
Jan 30, 202612.4412.5012.4312.44-0.88%20,392
Jan 29, 202612.6212.6212.3912.55-0.55%38,533
Jan 28, 202612.5712.6512.4912.62+1.04%53,323
Jan 27, 202612.4912.5312.4012.49+0.24%22,040
Jan 26, 202612.5012.5712.2712.46-0.16%54,255
Jan 23, 202612.4812.4912.4012.48+0.56%33,545
Jan 22, 202612.4712.4912.3912.41-0.08%20,183
Jan 21, 202612.3412.4912.3112.42+1.14%53,101
Jan 20, 202612.2412.4612.2412.28-1.29%63,344
Jan 16, 202612.5012.5012.3612.44-0.16%35,651
Jan 15, 202612.3312.4812.2312.46+1.96%58,623
Jan 14, 202612.2512.2612.1612.22-0.16%59,836
Jan 13, 202612.1512.2712.1512.24+0.91%70,795
Jan 12, 202612.0412.1612.0112.13+0.58%43,779
Jan 9, 202612.0012.1611.9612.06+0.58%53,439
Jan 8, 202611.8512.0311.8511.99+0.50%28,267
Jan 7, 202611.9912.0311.8611.93+0.17%39,636
Jan 6, 202611.8712.0011.8111.91+0.51%49,517
Jan 5, 202611.8611.8711.7111.85+1.58%59,770
Jan 2, 202611.7411.7411.6411.67+0.31%49,310
Dec 31, 202511.8911.9411.5211.63-1.69%60,648
Dec 30, 202511.8611.9411.8111.83-0.92%33,107
Dec 29, 202511.8311.9911.7811.94+0.80%40,829
Dec 26, 202511.8911.9911.8111.85+0.13%18,877
Dec 24, 202511.8811.9411.8311.83+0.08%13,413
Dec 23, 202511.8411.9511.7411.82+0.03%11,341
Dec 22, 202511.7711.9311.7711.82+1.37%39,969
Dec 19, 202511.5511.7211.5511.66+1.62%54,921
Dec 18, 202511.3711.7311.3711.47+1.41%20,761
Dec 17, 202511.5911.7711.3111.31-1.95%63,295
Dec 16, 202511.6111.8011.5211.54-1.24%21,301
Dec 15, 202511.9411.9411.6811.68-2.26%22,444
Dec 12, 202511.9612.0211.8511.95+0.25%26,574
Dec 11, 202511.9612.0411.8111.92-0.46%16,361
Dec 10, 202512.0312.0511.9011.97-0.46%26,042
Dec 9, 202511.8912.0311.8912.03+1.60%45,518
Dec 8, 202511.9611.9611.8011.84-0.67%16,165
Dec 5, 202511.9211.9611.8611.92+0.45%16,970
Dec 4, 202511.8511.9411.8111.87+0.73%25,326
Dec 3, 202511.7611.8511.7511.78+0.00%15,591
Dec 2, 202511.8311.8311.7111.78-0.04%21,450
Dec 1, 202511.7311.8211.6711.79+1.59%23,490
Nov 28, 202511.6211.8011.5011.60+0.87%12,697
Nov 26, 202511.5011.7411.4811.50+0.52%25,516
Nov 25, 202511.3811.4811.3711.44+1.51%20,150
Nov 24, 202511.3011.4811.2711.27-2.17%69,897
Nov 21, 202511.5711.6711.3811.52-0.60%35,667
Nov 20, 202511.8911.9311.5211.59-1.11%141,832
Nov 19, 202511.6311.7211.5711.72+1.30%24,438
Nov 18, 202511.6711.6711.5511.57-1.62%25,802
Nov 17, 202511.7911.8811.6511.76+0.86%99,911
Nov 14, 202511.7911.7911.5211.66-2.02%18,644
Nov 13, 202512.1312.3711.7711.90-2.38%17,340
Nov 12, 202512.3512.3512.1212.19-0.53%19,320
Nov 11, 202512.4512.4512.2212.26-0.73%37,747
Nov 10, 202512.1112.4112.1112.35+1.60%24,807

Daily open, high, low, close and volume for Ellsworth Growth and Income Fund Ltd (ECF). Showing 249 trading days. Unadjusted prices.