Home

Ellsworth Growth and Income Fund Ltd (ECF)

9.9700
-0.0300 (-0.30%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-12 - 2025-02-12
DateOpenHighLowCloseVolumeAdjusted Close
2/11/20259.9710.029.949.9729,5959.97
2/10/20259.9910.029.8710.0036,61210.00
2/07/20259.9010.049.909.9054,7359.90
2/06/20259.9510.029.959.9735,4999.97
2/05/20259.979.999.889.9844,3049.98
2/04/202510.0610.099.919.9234,5929.92
2/03/20259.9610.009.929.9320,1919.93
1/31/202510.0710.1410.0410.0423,73010.04
1/30/202510.0010.1010.0010.0623,13010.06
1/29/20259.849.989.789.9723,3549.97
1/28/20259.959.999.849.8622,9619.86
1/27/202510.0410.079.929.9615,5979.96
1/24/202510.0210.0910.0110.0628,43410.06
1/23/20259.9810.049.9510.0118,95310.01
1/22/202510.0210.029.969.9817,3989.98
1/21/20259.979.979.909.9727,7919.97
1/17/20259.819.969.789.9018,4379.90
1/16/20259.699.769.699.7332,7629.73
1/15/20259.679.759.659.7422,1149.74
1/14/20259.629.729.519.5119,1569.51
1/13/20259.569.689.569.6820,1729.68
1/10/20259.739.739.569.6222,9759.62
1/08/20259.799.899.749.8123,5389.81
1/07/20259.889.909.779.8234,3879.82
1/06/20259.759.849.739.8340,8929.83
1/03/20259.609.749.569.7456,1849.74
1/02/20259.739.739.529.5818,8969.58
12/31/20249.730.009.739.6909.69
12/30/20249.779.809.669.7318,3069.73
12/27/20249.849.889.789.8534,7059.85
12/26/20249.759.899.749.8811,2559.88
12/24/20249.709.739.709.738,1409.73
12/23/20249.549.689.549.6345,9189.63
12/20/20249.539.689.539.5813,3269.58
12/19/20249.619.659.489.6043,0469.60
12/18/20249.799.839.619.6177,0229.61
12/17/20249.869.879.829.8248,3439.82
12/16/20249.869.939.839.9131,1069.91
12/13/20249.839.839.779.7969,0509.79
12/12/20249.889.889.799.8151,3249.81
12/11/20249.829.849.789.8371,3779.83
12/10/20249.849.909.839.8363,7419.83
12/09/20249.919.969.829.8657,1639.86
12/06/20249.909.909.869.8941,6989.89
12/05/20249.949.989.869.8736,0959.87
12/04/20249.939.969.909.9631,6099.96
12/03/20249.9310.039.919.9340,8279.93
12/02/20249.979.999.949.9944,9189.99
11/29/20249.919.999.919.9647,7189.96
11/27/20249.889.919.869.9131,0579.91
11/26/20249.859.899.819.8342,4819.83
11/25/20249.819.879.819.8547,1239.85
11/22/20249.659.779.629.7246,2629.72
11/21/20249.749.859.739.8086,8669.66
11/20/20249.619.749.619.7356,9809.59
11/19/20249.579.689.529.6130,5759.47
11/18/20249.509.619.489.5637,9749.42
11/15/20249.509.509.379.4642,8029.33
11/14/20249.669.749.529.5326,6759.39
11/13/20249.629.709.629.6616,9669.52
11/12/20249.679.869.559.5527,2859.41