Home

Ellsworth Growth and Income Fund Ltd (ECF)

9.1700
+0.1000 (1.10%)
NYSE · Last Trade: Apr 3rd, 1:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ellsworth Growth and Income Fund Ltd (ECF)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20259.059.268.999.1779,2409.17
4/01/20259.019.109.019.0785,4469.07
3/31/20259.009.098.939.08117,2639.08
3/28/20259.269.269.079.1073,0209.10
3/27/20259.289.329.209.2764,6069.27
3/26/20259.399.419.259.3069,1379.30
3/25/20259.549.549.399.4484,7549.44
3/24/20259.479.539.409.4862,9759.48
3/21/20259.359.409.309.3917,0289.39
3/20/20259.369.429.369.388,3209.38
3/19/20259.379.469.329.4023,1359.40
3/18/20259.429.429.309.3826,6489.38
3/17/20259.339.429.339.4217,2059.42
3/14/20259.369.449.359.4411,2439.31
3/13/20259.359.489.269.3249,3129.19
3/12/20259.449.449.299.3522,8429.22
3/11/20259.209.309.209.2767,0999.14
3/10/20259.329.379.209.2051,7679.07
3/07/20259.319.419.279.3671,0519.23
3/06/20259.459.589.309.3437,8209.21
3/05/20259.499.669.459.4748,3599.34
3/04/20259.509.619.429.5348,1389.40
3/03/20259.719.829.509.5185,1589.38
2/28/20259.649.699.629.6930,8099.56
2/27/20259.749.789.639.6314,6649.50
2/26/20259.759.829.749.7438,2659.61
2/25/20259.839.849.709.7843,8709.65
2/24/20259.869.969.809.8337,1829.69
2/21/20259.9410.039.889.8856,1809.74
2/20/202510.0210.029.949.9730,8009.83
2/19/202510.1210.129.9910.0219,4069.88
2/18/202510.0510.1110.0310.0724,9639.93
2/14/202510.0210.0810.0010.0424,4409.90
2/13/20259.9810.049.929.9729,3159.83
2/12/20259.8810.029.879.9827,2099.84
2/11/20259.9710.029.949.9729,5959.83
2/10/20259.9910.029.8710.0036,6129.86
2/07/20259.9010.049.909.9054,7359.76
2/06/20259.9510.029.959.9735,4999.83
2/05/20259.979.999.889.9844,3049.84
2/04/202510.0610.099.919.9234,5929.78
2/03/20259.9610.009.929.9320,1919.79
1/31/202510.0710.1410.0410.0423,7309.90
1/30/202510.0010.1010.0010.0623,1309.92
1/29/20259.849.989.789.9723,3549.83
1/28/20259.959.999.849.8622,9619.72
1/27/202510.0410.079.929.9615,5979.82
1/24/202510.0210.0910.0110.0628,4349.92
1/23/20259.9810.049.9510.0118,9539.87
1/22/202510.0210.029.969.9817,3989.84
1/21/20259.979.979.909.9727,7919.83
1/17/20259.819.969.789.9018,4379.76
1/16/20259.699.769.699.7332,7629.60
1/15/20259.679.759.659.7422,1149.61
1/14/20259.629.729.519.5119,1569.38
1/13/20259.569.689.569.6820,1729.55
1/10/20259.739.739.569.6222,9759.49
1/08/20259.799.899.749.8123,5389.67
1/07/20259.889.909.779.8234,3879.68
1/06/20259.759.849.739.8340,8929.69
1/03/20259.609.749.569.7456,1849.61