Get the Stockscreener App
11.73
0.09%
0.010
Ellsworth Growth And Income Fund Ltd Stock (ECF) Price History
The historical daily chart and data for Ellsworth Growth And Income Fund Ltd stock (ECF), show that the latest closing stock price as of October 15, 2026, is $11.73.
- Ellsworth Growth And Income Fund Ltd all-time high stock price is $17.34, occurred on February 16, 2021.
- The lowest Ellsworth Growth And Income Fund Ltd stock price recorded was $3.67 on October 10, 2008. Since then, Ellsworth Growth And Income Fund Ltd's stock price has risen over 219.62% to $11.73 now.
- The 52-week high stock price for ECF is $13.85, representing a 18.03% increase from the current share price, occurred on June 03, 2026.
- The 52-week low stock price for ECF is $10.71, indicating a -8.74% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Ellsworth Growth And Income Fund Ltd (ECF) stock in the beginning of 2025 was $9.58. The stock closed the year at $11.63, a gain of over 21.40% for the year.
The table below shows more information about ECF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $11.73 | $11.61 | $0.1175 | 46,416.0 | +0.09% |
| Oct 14, 2026 | $11.93 | $11.71 | $0.22 | 127,051.0 | -2.33% |
| Oct 13, 2026 | $12.25 | $11.93 | $0.3206 | 34,189.0 | -0.41% |
| Oct 12, 2026 | $12.21 | $12.00 | $0.2041 | 42,659.0 | -0.50% |
| Oct 09, 2026 | $12.14 | $11.99 | $0.15 | 37,664.0 | +1.34% |
| Oct 08, 2026 | $12.03 | $11.93 | $0.095 | 81,749.0 | -0.83% |
| Oct 07, 2026 | $12.06 | $11.83 | $0.2288 | 44,882.0 | +1.18% |
| Oct 06, 2026 | $12.11 | $11.87 | $0.24 | 59,213.0 | +0.51% |
| Oct 05, 2026 | $11.87 | $11.80 | $0.07 | 78,290.0 | +0.00% |
| Oct 02, 2026 | $11.87 | $11.75 | $0.1205 | 64,601.0 | +0.94% |
| Oct 01, 2026 | $11.80 | $11.67 | $0.13 | 81,442.0 | +0.17% |
| Sep 30, 2026 | $11.88 | $11.71 | $0.165 | 55,614.0 | -0.93% |
| Sep 29, 2026 | $11.90 | $11.81 | $0.09 | 65,138.0 | +0.08% |
| Sep 28, 2026 | $11.99 | $11.73 | $0.265 | 62,199.0 | -0.84% |
| Sep 25, 2026 | $12.11 | $11.91 | $0.20 | 48,984.0 | -0.83% |
| Sep 24, 2026 | $12.29 | $11.94 | $0.35 | 36,873.0 | -2.67% |
| Sep 23, 2026 | $12.46 | $12.19 | $0.27 | 54,830.0 | -1.04% |
| Sep 22, 2026 | $12.48 | $12.35 | $0.13 | 18,634.0 | +0.81% |
| Sep 21, 2026 | $12.38 | $12.25 | $0.13 | 14,606.0 | +1.23% |
| Sep 18, 2026 | $12.23 | $12.09 | $0.14 | 38,568.0 | +0.68% |
| Sep 17, 2026 | $12.33 | $12.12 | $0.21 | 17,541.0 | +0.48% |
| Sep 16, 2026 | $12.19 | $11.97 | $0.22 | 15,321.0 | -0.58% |
| Sep 15, 2026 | $12.52 | $12.16 | $0.36 | 25,596.0 | -1.70% |
Ellsworth Growth And Income Fund Ltd Stock (ECF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ellsworth Growth And Income Fund Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ECF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ellsworth Growth And Income Fund Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ellsworth Growth And Income Fund Ltd Stock (ECF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $12.25 | $11.61 | $0.6381 | 698,156.0 | +0.09% |
| Sep, 2026 | $12.71 | $11.71 | $1.00 | 685,496.0 | -4.79% |
| Aug, 2026 | $13.16 | $12.22 | $0.9429 | 442,463.0 | +1.15% |
| Jul, 2026 | $13.32 | $11.94 | $1.38 | 376,942.0 | -7.87% |
| Jun, 2026 | $13.85 | $12.70 | $1.15 | 592,607.0 | -2.22% |
| May, 2026 | $13.53 | $12.40 | $1.13 | 799,237.0 | +7.56% |
| Apr, 2026 | $12.56 | $11.00 | $1.56 | 594,000.0 | +12.65% |
| Mar, 2026 | $11.88 | $10.71 | $1.18 | 720,282.0 | -4.94% |
| Feb, 2026 | $12.60 | $11.70 | $0.8962 | 708,788.0 | -5.71% |
| Jan, 2026 | $12.65 | $11.64 | $1.01 | 907,339.0 | +6.96% |
Ellsworth Growth And Income Fund Ltd Stock (ECF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.05 | $11.31 | $0.74 | 573,745.0 | +1.98% |
| Nov, 2025 | $12.55 | $11.27 | $1.28 | 821,526.0 | -6.45% |
| Oct, 2025 | $12.59 | $11.49 | $1.10 | 1,098,694.0 | +6.90% |
| Sep, 2025 | $11.90 | $10.91 | $0.99 | 684,058.0 | +5.07% |
| Aug, 2025 | $11.26 | $10.33 | $0.928 | 690,308.0 | +4.55% |
| Jul, 2025 | $10.70 | $10.14 | $0.5605 | 749,040.0 | +3.02% |
| Jun, 2025 | $10.25 | $9.58 | $0.67 | 594,705.0 | +4.81% |
| May, 2025 | $9.88 | $8.96 | $0.9163 | 710,412.0 | +8.19% |
| Apr, 2025 | $9.26 | $8.15 | $1.11 | 1,383,473.0 | -0.44% |
| Mar, 2025 | $9.82 | $8.93 | $0.8924 | 1,056,880.0 | -6.30% |
| Feb, 2025 | $10.12 | $9.62 | $0.50 | 632,631.0 | -3.49% |
| Jan, 2025 | $10.14 | $9.51 | $0.6299 | 510,861.0 | +3.61% |
Ellsworth Growth And Income Fund Ltd Stock (ECF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.03 | $9.48 | $0.545 | 839,454.0 | -2.36% |
| Nov, 2024 | $9.99 | $9.14 | $0.845 | 828,277.0 | +7.85% |
| Oct, 2024 | $9.40 | $8.84 | $0.5599 | 800,886.0 | +2.78% |
| Sep, 2024 | $9.00 | $8.56 | $0.44 | 1,018,690.0 | +2.74% |
| Aug, 2024 | $8.76 | $8.14 | $0.62 | 980,395.0 | +1.63% |
| Jul, 2024 | $8.64 | $8.17 | $0.47 | 955,670.0 | +4.49% |
| Jun, 2024 | $8.38 | $8.02 | $0.36 | 757,180.0 | +1.85% |
| May, 2024 | $8.24 | $7.64 | $0.5961 | 757,047.0 | +4.86% |
| Apr, 2024 | $8.17 | $7.55 | $0.6191 | 1,145,181.0 | -4.99% |
| Mar, 2024 | $8.20 | $7.89 | $0.31 | 789,639.0 | +0.87% |
| Feb, 2024 | $8.19 | $7.55 | $0.6371 | 1,372,121.0 | +1.77% |
| Jan, 2024 | $8.20 | $7.82 | $0.38 | 1,440,246.0 | -2.10% |
0.60%
5.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):