loading

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 August 22, 2025, is $10.97.
  • 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 $6.2802 on March 18, 2020. Since then, Ellsworth Growth And Income Fund Ltd's stock price has risen over 74.68% to $10.97 now.
  • The 52-week high stock price for ECF is $10.85, representing a -1.09% increase from the current share price, occurred on August 18, 2025.
  • The 52-week low stock price for ECF is $8.15, indicating a -25.71% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Ellsworth Growth And Income Fund Ltd (ECF) stock in the beginning of 2024 was $12.28. The stock closed the year at $7.98, a loss of over -35.02% for the year.
The table below shows more information about ECF historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $10.97 $10.72 $0.25 39,411.0 +2.33%
Aug 21, 2025 $10.76 $10.68 $0.08 22,149.0 +0.56%
Aug 20, 2025 $10.74 $10.60 $0.145 24,927.0 -0.28%
Aug 19, 2025 $10.87 $10.68 $0.19 44,842.0 -1.38%
Aug 18, 2025 $10.85 $10.70 $0.15 26,768.0 +1.12%
Aug 15, 2025 $10.77 $10.72 $0.05 25,571.0 +0.00%
Aug 14, 2025 $10.77 $10.70 $0.07 13,474.0 -0.28%
Aug 13, 2025 $10.79 $10.70 $0.0886 50,327.0 +0.47%
Aug 12, 2025 $10.72 $10.61 $0.1092 19,708.0 +1.33%
Aug 11, 2025 $10.70 $10.55 $0.15 22,389.0 -0.09%
Aug 08, 2025 $10.72 $10.57 $0.15 23,293.0 -0.38%
Aug 07, 2025 $10.62 $10.49 $0.1279 34,658.0 +0.66%
Aug 06, 2025 $10.54 $10.43 $0.11 51,167.0 +0.38%
Aug 05, 2025 $10.53 $10.43 $0.10 46,031.0 +0.00%
Aug 04, 2025 $10.50 $10.39 $0.11 38,576.0 +1.25%
Aug 01, 2025 $10.49 $10.33 $0.16 63,236.0 -1.80%
Jul 31, 2025 $10.70 $10.48 $0.22 118,455.0 -0.09%
Jul 30, 2025 $10.70 $10.57 $0.13 33,891.0 -0.66%
Jul 29, 2025 $10.65 $10.60 $0.05 51,192.0 +0.19%
Jul 28, 2025 $10.64 $10.62 $0.02 28,976.0 +0.14%
Jul 25, 2025 $10.65 $10.61 $0.045 32,310.0 +0.14%
Jul 24, 2025 $10.63 $10.59 $0.0413 24,727.0 -0.19%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $10.97 $10.33 $0.64 585,938.0 +3.88%
Jul, 2025 $10.70 $10.14 $0.5605 738,226.0 +3.02%
Jun, 2025 $10.25 $9.58 $0.67 594,705.0 +4.81%
May, 2025 $9.88 $8.96 $0.9163 709,420.0 +8.19%
Apr, 2025 $9.26 $8.15 $1.11 1,373,121.0 -0.44%
Mar, 2025 $9.82 $8.93 $0.8924 1,013,548.0 -6.30%
Feb, 2025 $10.12 $9.62 $0.50 632,024.0 -3.49%
Jan, 2025 $10.14 $9.51 $0.6299 510,859.0 +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 $0.845 827,076.0 +7.85%
Oct, 2024 $9.40 $8.84 $0.5599 800,886.0 +2.78%
Sep, 2024 $9.00 $8.56 $0.44 1,018,302.0 +2.74%
Aug, 2024 $8.76 $8.14 $0.62 980,047.0 +1.63%
Jul, 2024 $8.64 $8.17 $0.47 955,170.0 +4.49%
Jun, 2024 $8.38 $8.02 $0.36 754,578.0 +1.85%
May, 2024 $8.24 $7.64 $0.5961 755,630.0 +4.86%
Apr, 2024 $8.17 $7.55 $0.6191 1,145,081.0 -4.99%
Mar, 2024 $8.20 $7.89 $0.31 789,184.0 +0.87%
Feb, 2024 $8.19 $7.55 $0.6371 1,371,808.0 +1.77%
Jan, 2024 $8.20 $7.82 $0.38 1,439,504.0 -2.10%

Ellsworth Growth And Income Fund Ltd Stock (ECF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.33 $7.57 $0.7648 837,095.0 +6.32%
Nov, 2023 $7.73 $7.28 $0.45 805,951.0 +4.54%
Oct, 2023 $8.12 $7.02 $1.11 958,966.0 -9.69%
Sep, 2023 $8.76 $8.02 $0.74 714,074.0 -6.94%
Aug, 2023 $8.91 $8.54 $0.37 835,845.0 -1.93%
Jul, 2023 $8.90 $8.42 $0.48 731,934.0 +2.56%
Jun, 2023 $8.71 $7.96 $0.75 832,984.0 +8.45%
May, 2023 $8.10 $7.75 $0.3499 872,997.0 -1.37%
Apr, 2023 $8.25 $7.91 $0.34 1,078,520.0 -0.86%
Mar, 2023 $8.88 $7.83 $1.05 1,596,787.0 -3.68%
Feb, 2023 $9.15 $8.37 $0.78 725,726.0 -3.99%
Jan, 2023 $8.80 $7.98 $0.82 811,883.0 +9.90%
closed_end_fund_equity RVT
$15.92
price up icon 2.84%
closed_end_fund_equity GAB
$6.00
price up icon 1.01%
closed_end_fund_equity CLM
$8.09
price up icon 0.75%
closed_end_fund_equity KYN
$12.32
price up icon 0.33%
closed_end_fund_equity GDV
$26.75
price up icon 1.17%
closed_end_fund_equity ETY
$15.71
price up icon 0.96%
Cap:     |  Volume (24h):