Ellsworth Growth and Income Fund Ltd. (ECF)
NYSE: ECF · Real-Time Price · USD
11.56
-0.06 (-0.56%)
Mar 5, 2026, 4:00 PM EST - Market closed
ECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.64 | 11.71 | 11.41 | 11.56 | 11.56 | -0.56% | 21,670 |
| Mar 4, 2026 | 11.62 | 11.71 | 11.60 | 11.62 | 11.62 | 0.21% | 29,954 |
| Mar 3, 2026 | 11.83 | 11.83 | 11.45 | 11.60 | 11.60 | -2.23% | 43,806 |
| Mar 2, 2026 | 11.61 | 11.88 | 11.52 | 11.86 | 11.86 | 1.11% | 49,178 |
| Feb 27, 2026 | 11.90 | 11.90 | 11.70 | 11.73 | 11.73 | -2.17% | 32,964 |
| Feb 26, 2026 | 12.15 | 12.15 | 11.90 | 11.99 | 11.99 | -1.24% | 57,409 |
| Feb 25, 2026 | 12.05 | 12.21 | 11.85 | 12.14 | 12.14 | 1.68% | 32,949 |
| Feb 24, 2026 | 11.90 | 12.00 | 11.90 | 11.94 | 11.94 | 0.84% | 17,621 |
| Feb 23, 2026 | 12.03 | 12.13 | 11.82 | 11.84 | 11.84 | -1.50% | 29,590 |
| Feb 20, 2026 | 12.05 | 12.15 | 12.02 | 12.02 | 12.02 | - | 22,739 |
| Feb 19, 2026 | 12.10 | 12.22 | 12.00 | 12.02 | 12.02 | -0.91% | 18,219 |
| Feb 18, 2026 | 12.22 | 12.25 | 12.11 | 12.13 | 12.13 | -0.25% | 77,176 |
| Feb 17, 2026 | 12.22 | 12.27 | 12.09 | 12.16 | 12.16 | -1.14% | 30,113 |
| Feb 13, 2026 | 12.22 | 12.32 | 12.18 | 12.30 | 12.30 | 0.90% | 40,087 |
| Feb 12, 2026 | 12.28 | 12.32 | 12.14 | 12.19 | 12.19 | -0.49% | 31,845 |
| Feb 11, 2026 | 12.29 | 12.29 | 12.21 | 12.25 | 12.25 | 0.57% | 51,532 |
| Feb 10, 2026 | 12.12 | 12.22 | 12.11 | 12.18 | 12.18 | 1.08% | 45,897 |
| Feb 9, 2026 | 12.01 | 12.12 | 11.95 | 12.05 | 12.05 | 2.12% | 43,330 |
| Feb 6, 2026 | 11.97 | 12.12 | 11.80 | 11.80 | 11.80 | -1.34% | 46,585 |
| Feb 5, 2026 | 12.14 | 12.14 | 11.93 | 11.96 | 11.96 | -2.09% | 36,763 |
| Feb 4, 2026 | 12.35 | 12.44 | 12.17 | 12.22 | 12.22 | -0.93% | 32,283 |
| Feb 3, 2026 | 12.50 | 12.58 | 12.28 | 12.33 | 12.33 | -0.80% | 29,009 |
| Feb 2, 2026 | 12.40 | 12.60 | 12.36 | 12.43 | 12.43 | -0.08% | 32,675 |
| Jan 30, 2026 | 12.44 | 12.50 | 12.43 | 12.44 | 12.44 | -0.88% | 20,392 |
| Jan 29, 2026 | 12.62 | 12.62 | 12.39 | 12.55 | 12.55 | -0.55% | 38,533 |
| Jan 28, 2026 | 12.57 | 12.65 | 12.49 | 12.62 | 12.62 | 1.04% | 53,323 |
| Jan 27, 2026 | 12.49 | 12.53 | 12.41 | 12.49 | 12.49 | 0.24% | 22,040 |
| Jan 26, 2026 | 12.50 | 12.57 | 12.27 | 12.46 | 12.46 | -0.16% | 54,255 |
| Jan 23, 2026 | 12.48 | 12.49 | 12.40 | 12.48 | 12.48 | 0.56% | 33,545 |
| Jan 22, 2026 | 12.47 | 12.49 | 12.39 | 12.41 | 12.41 | -0.08% | 20,183 |
| Jan 21, 2026 | 12.34 | 12.49 | 12.31 | 12.42 | 12.42 | 1.14% | 53,101 |
| Jan 20, 2026 | 12.24 | 12.46 | 12.24 | 12.28 | 12.28 | -1.29% | 63,344 |
| Jan 16, 2026 | 12.50 | 12.50 | 12.36 | 12.44 | 12.44 | -0.16% | 35,651 |
| Jan 15, 2026 | 12.33 | 12.48 | 12.23 | 12.46 | 12.46 | 1.96% | 58,623 |
| Jan 14, 2026 | 12.25 | 12.26 | 12.16 | 12.22 | 12.22 | -0.16% | 59,836 |
| Jan 13, 2026 | 12.15 | 12.27 | 12.15 | 12.24 | 12.24 | 0.91% | 70,795 |
| Jan 12, 2026 | 12.04 | 12.16 | 12.01 | 12.13 | 12.13 | 0.58% | 43,779 |
| Jan 9, 2026 | 12.00 | 12.16 | 11.96 | 12.06 | 12.06 | 0.58% | 53,439 |
| Jan 8, 2026 | 11.85 | 12.03 | 11.85 | 11.99 | 11.99 | 0.50% | 28,267 |
| Jan 7, 2026 | 11.99 | 12.03 | 11.86 | 11.93 | 11.93 | 0.17% | 39,636 |
| Jan 6, 2026 | 11.87 | 12.00 | 11.81 | 11.91 | 11.91 | 0.51% | 49,517 |
| Jan 5, 2026 | 11.86 | 11.87 | 11.71 | 11.85 | 11.85 | 1.58% | 59,770 |
| Jan 2, 2026 | 11.74 | 11.74 | 11.64 | 11.67 | 11.67 | 0.31% | 49,310 |
| Dec 31, 2025 | 11.89 | 11.94 | 11.52 | 11.63 | 11.63 | -1.69% | 60,648 |
| Dec 30, 2025 | 11.86 | 11.94 | 11.81 | 11.83 | 11.83 | -0.92% | 33,107 |
| Dec 29, 2025 | 11.83 | 11.99 | 11.78 | 11.94 | 11.94 | 0.80% | 40,829 |
| Dec 26, 2025 | 11.89 | 11.99 | 11.82 | 11.85 | 11.85 | 0.13% | 18,877 |
| Dec 24, 2025 | 11.88 | 11.94 | 11.83 | 11.83 | 11.83 | 0.08% | 13,413 |
| Dec 23, 2025 | 11.84 | 11.95 | 11.74 | 11.82 | 11.82 | 0.03% | 11,341 |
| Dec 22, 2025 | 11.77 | 11.93 | 11.77 | 11.82 | 11.82 | 1.37% | 39,969 |
| Dec 19, 2025 | 11.55 | 11.72 | 11.55 | 11.66 | 11.66 | 1.62% | 54,921 |
| Dec 18, 2025 | 11.37 | 11.73 | 11.37 | 11.47 | 11.47 | 1.41% | 20,761 |
| Dec 17, 2025 | 11.59 | 11.77 | 11.31 | 11.31 | 11.31 | -1.95% | 63,295 |
| Dec 16, 2025 | 11.61 | 11.80 | 11.52 | 11.54 | 11.54 | -1.24% | 21,301 |
| Dec 15, 2025 | 11.94 | 11.94 | 11.68 | 11.68 | 11.68 | -2.26% | 22,444 |
| Dec 12, 2025 | 11.96 | 12.02 | 11.85 | 11.95 | 11.95 | 0.25% | 26,574 |
| Dec 11, 2025 | 11.96 | 12.04 | 11.81 | 11.92 | 11.92 | -0.46% | 16,361 |
| Dec 10, 2025 | 12.03 | 12.05 | 11.90 | 11.98 | 11.98 | -0.46% | 26,042 |
| Dec 9, 2025 | 11.89 | 12.03 | 11.89 | 12.03 | 12.03 | 1.60% | 45,518 |
| Dec 8, 2025 | 11.96 | 11.96 | 11.80 | 11.84 | 11.84 | -0.67% | 16,165 |
| Dec 5, 2025 | 11.92 | 11.96 | 11.86 | 11.92 | 11.92 | 0.46% | 16,970 |
| Dec 4, 2025 | 11.85 | 11.94 | 11.81 | 11.87 | 11.87 | 0.73% | 25,326 |
| Dec 3, 2025 | 11.76 | 11.85 | 11.75 | 11.78 | 11.78 | - | 15,591 |
| Dec 2, 2025 | 11.83 | 11.83 | 11.71 | 11.78 | 11.78 | -0.04% | 21,450 |
| Dec 1, 2025 | 11.73 | 11.82 | 11.67 | 11.79 | 11.79 | 1.59% | 23,490 |
| Nov 28, 2025 | 11.62 | 11.80 | 11.50 | 11.60 | 11.60 | 0.87% | 12,697 |
| Nov 26, 2025 | 11.50 | 11.74 | 11.48 | 11.50 | 11.50 | 0.52% | 25,516 |
| Nov 25, 2025 | 11.38 | 11.48 | 11.37 | 11.44 | 11.44 | 1.51% | 20,150 |
| Nov 24, 2025 | 11.30 | 11.48 | 11.27 | 11.27 | 11.27 | -2.17% | 69,897 |
| Nov 21, 2025 | 11.57 | 11.67 | 11.38 | 11.52 | 11.12 | -0.60% | 35,667 |
| Nov 20, 2025 | 11.89 | 11.93 | 11.52 | 11.59 | 11.18 | -1.11% | 141,832 |
| Nov 19, 2025 | 11.63 | 11.72 | 11.57 | 11.72 | 11.31 | 1.30% | 24,438 |
| Nov 18, 2025 | 11.67 | 11.67 | 11.55 | 11.57 | 11.16 | -1.62% | 25,802 |
| Nov 17, 2025 | 11.79 | 11.89 | 11.65 | 11.76 | 11.35 | 0.86% | 99,911 |
| Nov 14, 2025 | 11.79 | 11.79 | 11.52 | 11.66 | 11.25 | -2.02% | 18,644 |
| Nov 13, 2025 | 12.13 | 12.37 | 11.77 | 11.90 | 11.48 | -2.38% | 17,340 |
| Nov 12, 2025 | 12.35 | 12.35 | 12.12 | 12.19 | 11.76 | -0.53% | 19,320 |
| Nov 11, 2025 | 12.45 | 12.45 | 12.22 | 12.26 | 11.83 | -0.73% | 37,747 |
| Nov 10, 2025 | 12.11 | 12.41 | 12.11 | 12.35 | 11.91 | 1.60% | 24,807 |
| Nov 7, 2025 | 12.01 | 12.23 | 12.01 | 12.15 | 11.72 | 0.58% | 90,906 |
| Nov 6, 2025 | 12.39 | 12.44 | 12.08 | 12.08 | 11.66 | -2.34% | 71,264 |
| Nov 5, 2025 | 12.34 | 12.37 | 12.22 | 12.37 | 11.94 | -0.08% | 23,858 |
| Nov 4, 2025 | 12.50 | 12.55 | 12.20 | 12.38 | 11.95 | -0.96% | 38,268 |
| Nov 3, 2025 | 12.42 | 12.50 | 12.35 | 12.50 | 12.06 | 0.81% | 23,462 |
| Oct 31, 2025 | 12.35 | 12.49 | 12.32 | 12.40 | 11.97 | 0.77% | 36,667 |
| Oct 30, 2025 | 12.40 | 12.40 | 12.23 | 12.31 | 11.87 | -0.04% | 19,746 |
| Oct 29, 2025 | 12.38 | 12.45 | 12.31 | 12.31 | 11.88 | -0.08% | 33,082 |
| Oct 28, 2025 | 12.17 | 12.34 | 12.17 | 12.32 | 11.89 | 1.82% | 50,941 |
| Oct 27, 2025 | 12.10 | 12.32 | 12.08 | 12.10 | 11.68 | 0.83% | 57,129 |
| Oct 24, 2025 | 12.01 | 12.19 | 11.99 | 12.00 | 11.58 | 1.01% | 62,932 |
| Oct 23, 2025 | 11.92 | 11.97 | 11.68 | 11.88 | 11.46 | -0.34% | 36,633 |
| Oct 22, 2025 | 12.11 | 12.34 | 11.90 | 11.92 | 11.50 | -1.97% | 47,735 |
| Oct 21, 2025 | 12.32 | 12.33 | 12.15 | 12.16 | 11.73 | -0.98% | 20,726 |
| Oct 20, 2025 | 12.25 | 12.37 | 12.25 | 12.28 | 11.85 | 1.07% | 30,026 |
| Oct 17, 2025 | 12.18 | 12.28 | 12.11 | 12.15 | 11.72 | -0.57% | 36,713 |
| Oct 16, 2025 | 12.41 | 12.48 | 12.17 | 12.22 | 11.79 | -1.05% | 53,865 |
| Oct 15, 2025 | 12.28 | 12.47 | 12.19 | 12.35 | 11.92 | 1.40% | 43,163 |
| Oct 14, 2025 | 12.03 | 12.28 | 11.92 | 12.18 | 11.75 | -0.16% | 72,752 |
| Oct 13, 2025 | 12.23 | 12.24 | 12.06 | 12.20 | 11.77 | 1.33% | 32,252 |
| Oct 10, 2025 | 12.59 | 12.59 | 12.01 | 12.04 | 11.62 | -3.91% | 48,516 |