NYSE American - Nasdaq Real Time Price USD

Ellsworth Growth and Income Fund Ltd. (ECF)

Compare
8.62
-0.17
(-1.94%)
As of 3:12:55 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20258.708.708.618.628.6229,066
Apr 15, 20258.708.798.708.798.7951,500
Apr 14, 20258.638.748.608.668.6692,400
Apr 11, 20258.418.638.408.548.5460,900
Apr 10, 20258.588.658.428.448.4461,400
Apr 9, 20258.428.728.248.728.72148,500
Apr 8, 20258.398.708.348.428.4295,800
Apr 7, 20258.408.418.158.268.26117,600
Apr 4, 20258.678.908.518.598.59125,900
Apr 3, 20258.939.048.858.898.89160,400
Apr 2, 20259.059.268.999.179.1779,200
Apr 1, 20259.019.109.019.079.0785,400
Mar 31, 20259.009.098.939.089.08117,300
Mar 28, 20259.269.269.079.109.1073,000
Mar 27, 20259.289.329.209.279.2764,600
Mar 26, 20259.399.419.259.309.3069,100
Mar 25, 20259.549.549.399.449.4484,800
Mar 24, 20259.479.539.409.489.4863,000
Mar 21, 20259.359.409.309.399.3917,000
Mar 20, 20259.369.429.369.389.388,300
Mar 19, 20259.379.469.329.409.4023,100
Mar 18, 20259.429.429.319.389.3826,600
Mar 17, 2025 0.13 Dividend
Mar 17, 20259.339.429.339.429.4217,200
Mar 14, 20259.369.449.359.449.3111,200
Mar 13, 20259.359.489.269.329.1949,300
Mar 12, 20259.449.449.299.359.2222,800
Mar 11, 20259.209.309.209.279.1467,100
Mar 10, 20259.329.379.209.209.0751,800
Mar 7, 20259.319.419.279.369.2371,100
Mar 6, 20259.459.589.309.349.2137,800
Mar 5, 20259.499.669.459.479.3448,400
Mar 4, 20259.509.619.429.539.4048,100
Mar 3, 20259.719.829.509.519.3885,200
Feb 28, 20259.649.699.629.699.5630,800
Feb 27, 20259.749.789.639.639.5014,700
Feb 26, 20259.759.829.749.749.6138,300
Feb 25, 20259.839.849.709.789.6543,900
Feb 24, 20259.869.969.809.839.6937,200
Feb 21, 20259.9410.039.889.889.7456,200
Feb 20, 202510.0210.029.949.979.8330,800
Feb 19, 202510.1210.129.9910.029.8819,400
Feb 18, 202510.0510.1110.0310.079.9325,000
Feb 14, 202510.0210.0810.0010.049.9024,400
Feb 13, 20259.9810.049.929.979.8329,300
Feb 12, 20259.8810.029.879.989.8427,200
Feb 11, 20259.9710.029.949.979.8329,600
Feb 10, 20259.9910.029.8710.009.8636,600
Feb 7, 20259.9010.049.909.909.7654,700
Feb 6, 20259.9510.029.959.979.8335,500
Feb 5, 20259.979.999.889.989.8444,300
Feb 4, 202510.0610.099.919.929.7834,600
Feb 3, 20259.9610.009.929.939.7920,200
Jan 31, 202510.0710.1410.0410.049.9023,700
Jan 30, 202510.0010.1010.0010.069.9223,100
Jan 29, 20259.849.989.789.979.8323,400
Jan 28, 20259.959.999.849.869.7223,000
Jan 27, 202510.0410.079.929.969.8215,600
Jan 24, 202510.0210.0910.0110.069.9228,400
Jan 23, 20259.9810.049.9510.019.8719,000
Jan 22, 202510.0210.029.969.989.8417,400
Jan 21, 20259.979.979.909.979.8327,800
Jan 17, 20259.819.969.789.909.7618,400
Jan 16, 20259.699.769.699.739.6032,800
Jan 15, 20259.679.759.659.749.6122,100
Jan 14, 20259.629.729.519.519.3819,200
Jan 13, 20259.569.689.569.689.5520,200
Jan 10, 20259.739.739.569.629.4923,000
Jan 8, 20259.799.899.749.819.6723,500
Jan 7, 20259.889.909.779.829.6834,400
Jan 6, 20259.759.849.739.839.6940,900
Jan 3, 20259.609.749.569.749.6156,200
Jan 2, 20259.739.739.529.589.4518,900
Dec 31, 20249.689.729.689.699.5625,500
Dec 30, 20249.779.809.669.739.6018,300
Dec 27, 20249.849.889.789.859.7134,700
Dec 26, 20249.759.899.749.889.7411,300
Dec 24, 20249.709.739.709.739.608,100
Dec 23, 20249.549.689.549.639.5045,900
Dec 20, 20249.539.689.539.589.4513,300
Dec 19, 20249.619.659.489.569.4343,500
Dec 18, 20249.799.839.619.619.4877,000
Dec 17, 20249.869.879.829.829.6848,300
Dec 16, 20249.869.939.839.919.7731,100
Dec 13, 20249.839.839.779.799.6669,100
Dec 12, 20249.889.889.799.819.6751,300
Dec 11, 20249.829.849.789.839.6971,400
Dec 10, 20249.849.909.839.839.6963,700
Dec 9, 20249.919.969.829.869.7257,200
Dec 6, 20249.909.909.869.909.7641,700
Dec 5, 20249.949.989.869.879.7336,100
Dec 4, 20249.939.969.909.969.8231,600
Dec 3, 20249.9310.039.919.939.7940,800
Dec 2, 20249.979.999.949.999.8544,900
Nov 29, 20249.919.999.919.979.8347,700
Nov 27, 20249.889.919.869.919.7731,100
Nov 26, 20249.859.899.819.839.6942,500
Nov 25, 20249.819.879.819.859.7147,100
Nov 22, 2024 0.14 Dividend
Nov 22, 20249.659.779.629.729.5946,300
Nov 21, 20249.749.859.739.809.5386,900
Nov 20, 20249.619.749.619.739.4657,000
Nov 19, 20249.579.689.529.619.3430,600
Nov 18, 20249.509.619.499.569.2938,000
Nov 15, 20249.509.509.379.479.2142,800
Nov 14, 20249.669.749.529.539.2626,700
Nov 13, 20249.629.709.629.669.3917,000
Nov 12, 20249.679.869.559.559.2827,300
Nov 11, 20249.709.769.679.679.4042,200
Nov 8, 20249.589.709.589.709.4327,700
Nov 7, 20249.559.609.499.559.2839,600
Nov 6, 20249.449.559.309.549.2771,400
Nov 5, 20249.249.389.249.389.1238,100
Nov 4, 20249.239.289.229.269.0051,800
Nov 1, 20249.249.249.159.238.9716,700
Oct 31, 20249.249.279.179.248.9812,000
Oct 30, 20249.239.299.229.248.9813,800
Oct 29, 20249.269.279.189.238.9717,900
Oct 28, 20249.309.309.229.238.9712,800
Oct 25, 20249.229.309.229.289.0211,500
Oct 24, 20249.259.329.209.299.0327,500
Oct 23, 20249.279.279.209.218.9518,500
Oct 22, 20249.289.409.259.269.0024,700
Oct 21, 20249.329.329.229.238.9724,100
Oct 18, 20249.269.329.249.329.0629,500
Oct 17, 20249.279.329.179.238.9733,000
Oct 16, 20249.269.369.219.248.9852,000
Oct 15, 20249.359.359.239.238.9727,100
Oct 14, 20249.289.349.189.208.9434,900
Oct 11, 20249.309.329.189.269.0027,700
Oct 10, 20249.339.349.229.319.0534,300
Oct 9, 20249.089.319.089.289.02116,000
Oct 8, 20249.169.169.059.098.8424,000
Oct 7, 20249.079.159.059.148.8945,300
Oct 4, 20248.999.038.879.038.7837,500
Oct 3, 20248.978.978.898.968.7148,600
Oct 2, 20248.899.008.889.008.7561,100
Oct 1, 20248.948.998.848.968.7167,100
Sep 30, 20248.928.998.848.998.7458,300
Sep 27, 20248.898.958.878.948.6944,300
Sep 26, 20248.858.898.818.858.6043,300
Sep 25, 20248.888.888.798.848.5974,900
Sep 24, 20248.908.938.858.918.6660,900
Sep 23, 20249.009.008.878.888.6356,200
Sep 20, 20248.969.008.969.008.7531,100
Sep 19, 20249.009.008.868.948.6923,400
Sep 18, 20248.878.988.858.988.7328,800
Sep 17, 20248.838.908.828.878.6269,300
Sep 16, 2024 0.13 Dividend
Sep 16, 20248.758.838.758.788.5478,200
Sep 13, 20248.808.848.798.848.4751,100
Sep 12, 20248.708.828.708.828.4559,100
Sep 11, 20248.568.678.568.668.2952,200
Sep 10, 20248.738.808.598.628.2649,300
Sep 9, 20248.688.748.608.748.3743,100
Sep 6, 20248.708.778.668.728.3552,200
Sep 5, 20248.758.788.708.748.3747,600
Sep 4, 20248.638.808.618.768.3952,200
Sep 3, 20248.698.708.658.668.2943,400
Aug 30, 20248.748.768.718.758.3820,300
Aug 29, 20248.718.758.658.758.3881,600
Aug 28, 20248.718.758.708.738.3645,200
Aug 27, 20248.718.728.698.708.3342,800
Aug 26, 20248.718.748.698.748.3766,100
Aug 23, 20248.608.668.568.668.2950,600
Aug 22, 20248.598.618.558.568.2057,000
Aug 21, 20248.528.598.518.578.2135,300
Aug 20, 20248.528.558.498.548.1844,200
Aug 19, 20248.508.528.478.528.1630,600
Aug 16, 20248.478.508.468.498.1332,500
Aug 15, 20248.468.478.448.468.1055,000
Aug 14, 20248.428.508.408.448.0849,400
Aug 13, 20248.368.488.348.418.0637,100
Aug 12, 20248.328.408.318.368.0121,300
Aug 9, 20248.368.368.288.327.9741,300
Aug 8, 20248.288.338.288.337.9831,000
Aug 7, 20248.348.488.318.327.9725,900
Aug 6, 20248.298.328.238.327.9729,600
Aug 5, 20248.198.378.148.267.9152,800
Aug 2, 20248.528.538.348.448.0861,200
Aug 1, 20248.588.628.538.538.1769,800
Jul 31, 20248.568.628.538.618.2510,400
Jul 30, 20248.588.648.508.538.1747,600
Jul 29, 20248.518.588.518.548.1834,600
Jul 26, 20248.398.518.358.488.1272,800
Jul 25, 20248.338.418.318.358.0055,900
Jul 24, 20248.498.518.278.337.9850,700
Jul 23, 20248.478.548.478.498.1345,000
Jul 22, 20248.498.528.408.518.1521,000
Jul 19, 20248.448.498.428.438.0756,500
Jul 18, 20248.558.598.468.468.1027,000
Jul 17, 20248.598.618.568.608.2498,300
Jul 16, 20248.568.648.538.598.2336,900
Jul 15, 20248.478.538.458.508.1463,600
Jul 12, 20248.418.478.398.468.1081,100
Jul 11, 20248.318.408.318.378.0241,400
Jul 10, 20248.308.308.238.277.9259,600
Jul 9, 20248.338.338.278.287.938,600
Jul 8, 20248.308.348.278.297.9434,800
Jul 5, 20248.248.338.238.327.9725,900
Jul 3, 20248.238.288.218.267.9110,700
Jul 2, 20248.208.278.208.247.8934,800
Jul 1, 20248.268.268.178.207.8538,700
Jun 28, 20248.178.258.178.247.8926,800
Jun 27, 20248.198.198.148.167.8231,700
Jun 26, 20248.108.168.088.157.8120,700
Jun 25, 20248.158.158.108.157.8125,900
Jun 24, 20248.158.198.128.127.7830,700
Jun 21, 20248.148.198.118.157.8152,100
Jun 20, 20248.108.218.098.117.7754,600
Jun 18, 20248.208.208.108.147.8071,100
Jun 17, 20248.178.218.158.197.8434,600
Jun 14, 20248.158.208.118.197.8444,000
Jun 13, 2024 0.13 Dividend
Jun 13, 20248.248.248.118.207.8557,100
Jun 12, 20248.358.388.248.247.7716,300
Jun 11, 20248.278.338.248.337.8530,500
Jun 10, 20248.278.278.208.277.808,300
Jun 7, 20248.258.318.258.297.828,300
Jun 6, 20248.308.358.258.327.8463,700
Jun 5, 20248.248.308.178.307.8276,000
Jun 4, 20248.098.188.098.187.7156,100
Jun 3, 20248.138.148.028.147.6748,700
May 31, 20248.058.108.058.097.6318,200
May 30, 20248.018.088.018.037.5717,500
May 29, 20248.088.098.018.017.5525,300
May 28, 20248.128.138.098.097.639,500
May 24, 20248.078.148.078.137.6620,600
May 23, 20248.228.248.088.087.6213,100
May 22, 20248.178.218.178.197.7233,800
May 21, 20248.178.198.118.197.7231,400
May 20, 20248.108.198.108.177.7022,600
May 17, 20248.078.138.078.107.6432,000
May 16, 20248.078.118.048.097.6347,300
May 15, 20248.058.088.048.077.6118,900
May 14, 20247.978.017.967.967.5041,800
May 13, 20247.987.997.947.957.4942,200
May 10, 20247.987.987.927.957.4966,500
May 9, 20247.967.987.927.977.5141,800
May 8, 20247.947.957.927.947.4956,500
May 7, 20247.937.967.917.957.4935,500
May 6, 20247.857.927.857.917.4642,100
May 3, 20247.807.867.807.827.3749,700
May 2, 20247.697.767.697.757.3123,800
May 1, 20247.677.747.647.667.2266,800
Apr 30, 20247.757.777.697.727.2844,700
Apr 29, 20247.787.797.757.777.3313,500
Apr 26, 20247.717.767.717.747.3019,300
Apr 25, 20247.707.727.657.707.2666,800
Apr 24, 20247.807.827.707.747.3045,400
Apr 23, 20247.657.807.657.757.3126,100
Apr 22, 20247.587.677.587.677.2336,500
Apr 19, 20247.607.657.557.577.1449,300
Apr 18, 20247.637.717.637.637.1948,800
Apr 17, 20247.677.697.657.687.2429,600
Apr 16, 20247.687.747.607.647.2067,300

Related Tickers

ADLRF Alaris Equity Partners Income Trust
12.20
-12.73%
 
WEDXF The Westaim Corporation
21.65
+0.23%
 
GRF Eagle Capital Growth Fund, Inc.
9.50
-0.16%
 
FMN Federated Hermes Premier Municipal Income Fund
10.44
-0.19%
 
JHS John Hancock Income Securities Trust
10.97
+0.73%
 
LIEN Chicago Atlantic BDC, Inc.
10.69
+2.19%
 
JLS Nuveen Mortgage and Income Fund
17.71
+0.07%
 
EQS Equus Total Return, Inc.
0.9500
+4.40%
 
RFM RiverNorth Flexible Municipal Income Fund, Inc.
13.76
-0.15%
 
BMN Blackrock 2037 Municipal Target Term Trust
23.77
-0.52%