Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Delayed Quote USD

Ellsworth Growth and Income Fund Ltd. (ECF-PA)

Compare
21.95
-0.01
(-0.04%)
At close: April 10 at 3:08:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202521.9821.9821.9221.9521.952,344
Apr 8, 202521.8621.9621.8621.9621.96876
Apr 7, 202522.0622.0621.8321.9621.962,597
Apr 4, 202522.1822.1822.1022.1022.102,250
Apr 3, 202522.1822.1822.0122.0122.01634
Apr 2, 202522.1622.1622.0622.0622.06911
Mar 31, 202521.9522.2221.9522.2222.222,226
Mar 28, 202522.0122.0222.0022.0222.02776
Mar 26, 202522.1822.1822.1822.1822.18379
Mar 25, 202522.0722.0722.0722.0722.07212
Mar 24, 202522.0222.1122.0222.0722.073,448
Mar 21, 202521.9222.0721.9222.0722.072,940
Mar 20, 202522.0922.0921.8921.8921.89800
Mar 19, 2025 0.33 Dividend
Mar 18, 202522.2222.2222.0722.2221.892,099
Mar 17, 202522.2222.2222.2222.2221.89255
Mar 14, 202522.0122.2222.0022.2221.89496
Mar 13, 202521.8622.0121.8622.0021.681,018
Mar 10, 202521.8522.0621.8521.9921.66491
Mar 7, 202521.9122.1021.9121.9521.63870
Mar 6, 202521.9322.0921.9222.0921.761,000
Mar 4, 202522.1322.2121.8522.2121.882,771
Mar 3, 202522.1822.1822.1822.1821.85350
Feb 28, 202522.2522.2522.0322.2521.923,265
Feb 27, 202522.1922.1922.1422.1421.811,593
Feb 26, 202522.1122.1422.0522.1421.821,221
Feb 25, 202522.0022.0022.0022.0021.68694
Feb 24, 202522.2222.2322.1222.1221.791,270
Feb 21, 202522.0722.0821.9122.0621.731,342
Feb 20, 202522.0622.0622.0622.0621.74863
Feb 19, 202522.2322.2321.9421.9421.62536
Feb 18, 202522.2322.4022.2322.3021.971,184
Feb 13, 202522.2222.2222.1922.1921.86635
Feb 12, 202522.0722.4021.7722.0021.684,410
Feb 11, 202522.0822.0822.0822.0821.75609
Feb 10, 202522.0422.1521.9921.9921.66944
Feb 6, 202522.0022.2422.0022.2421.92749
Feb 5, 202522.2622.4022.0622.3922.061,821
Feb 4, 202522.1122.4822.0522.1921.863,639
Feb 3, 202522.3822.3822.3822.3822.05394
Jan 31, 202522.2222.4022.2222.4022.07324
Jan 29, 202522.2522.2822.2222.2221.89755
Jan 28, 202522.2322.4522.2322.4522.121,560
Jan 27, 202522.5422.5422.1722.4422.111,619
Jan 24, 202522.0822.3622.0722.0821.752,793
Jan 23, 202522.2722.4422.1322.4422.112,010
Jan 22, 202522.2122.5822.1022.4722.141,043
Jan 21, 202521.7722.2521.7722.2021.875,292
Jan 17, 202522.6322.6622.0522.5922.266,009
Jan 16, 202522.3022.6622.0722.6022.27785
Jan 15, 202522.4522.8222.4522.7022.36712
Jan 14, 202522.1922.2922.1922.2921.96505
Jan 13, 202522.0322.2022.0322.2021.871,671
Jan 8, 202522.0322.0322.0322.0321.70112
Jan 6, 202522.4122.4122.4122.4122.08202
Jan 3, 202522.2522.3722.0722.3722.041,353
Jan 2, 202522.3622.3622.3622.3622.03106
Dec 31, 202422.0622.1022.0522.1021.772,418
Dec 30, 202422.2122.2321.8922.1521.824,849
Dec 27, 202422.2022.2022.2022.2021.88263
Dec 26, 202422.4822.4822.0222.2321.901,483
Dec 24, 202422.1022.5122.1022.5122.18343
Dec 20, 202421.9022.7621.9022.7022.36664
Dec 19, 202421.7022.2821.7021.8521.533,192
Dec 18, 2024 0.33 Dividend
Dec 18, 202423.2023.2022.3322.3422.014,586
Dec 17, 202422.6522.6522.6522.6521.99377
Dec 16, 202422.4523.8522.4523.2922.613,731
Dec 13, 202423.0523.6723.0523.6722.983,224
Dec 12, 202423.3023.6123.0223.1122.443,867
Dec 11, 202423.1023.8223.1023.8223.121,277
Dec 10, 202423.6623.6623.6623.6622.97201
Dec 6, 202423.3423.3423.3423.3422.66285
Dec 5, 202423.2523.6023.2523.6022.91301
Dec 4, 202423.4023.6923.2823.6923.001,254
Dec 3, 202423.2223.5523.2223.5522.871,667
Dec 2, 202424.1424.1424.1424.1423.44457
Nov 26, 202424.0324.0324.0324.0323.33681
Nov 25, 202423.1024.0523.1024.0523.352,325
Nov 22, 202423.1323.3823.1323.3822.70693
Nov 21, 202423.2723.3023.1023.1022.431,580
Nov 20, 202422.9923.5022.9423.5022.821,802
Nov 19, 202423.3723.3923.1223.2122.541,511
Nov 18, 202423.4024.0623.3823.4222.74822
Nov 15, 202423.4723.6723.2823.5222.843,159
Nov 14, 202423.4323.5923.1123.3722.694,254
Nov 13, 202423.5523.5523.5523.5522.87235
Nov 12, 202423.6123.7023.3023.3422.662,738
Nov 11, 202423.6523.8023.6123.6822.998,117
Nov 8, 202423.6023.9023.6023.7223.031,002
Nov 7, 202423.5423.7623.3523.7623.075,526
Nov 6, 202423.4423.8023.4023.4922.813,476
Nov 5, 202423.5223.5823.4723.5322.851,427
Nov 4, 202423.7024.0723.2623.4722.792,063
Nov 1, 202423.7323.7323.3923.4522.775,973
Oct 31, 202423.6123.8123.6123.8023.11779
Oct 30, 202423.6823.7223.6823.7223.03803
Oct 29, 202423.7423.9523.6023.6622.973,683
Oct 28, 202423.9923.9923.6123.7423.052,900
Oct 25, 202423.9923.9923.9923.9923.29246
Oct 24, 202424.1024.1824.0224.1423.442,288
Oct 23, 202424.0124.2324.0124.1923.497,667
Oct 22, 202424.1624.2024.0924.1623.463,184
Oct 21, 202424.1024.3323.9924.2123.509,024
Oct 18, 202424.1524.1524.0124.0323.332,137
Oct 17, 202424.2724.3224.0824.1123.411,235
Oct 15, 202424.3324.3324.0724.1523.451,932
Oct 14, 202424.1124.3624.0424.1423.443,505
Oct 11, 202423.9923.9923.9923.9923.29485
Oct 10, 202423.9924.0723.9524.0723.37808
Oct 9, 202423.8723.9523.8723.9523.25862
Oct 8, 202423.8923.9023.8423.8423.15691
Oct 7, 202423.5523.8823.5523.8823.191,417
Oct 4, 202423.4823.7023.3323.5522.875,560
Oct 3, 202423.5823.8823.4623.8823.195,053
Oct 2, 202423.9623.9623.7523.7523.06832
Oct 1, 202423.7023.8523.7023.8523.161,868
Sep 30, 202423.6323.8023.5623.7023.014,576
Sep 27, 202423.5123.6923.5123.5622.882,994
Sep 26, 202423.4123.9123.4123.5322.853,095
Sep 25, 202423.8923.8923.7023.7023.01677
Sep 24, 202423.8123.8923.8123.8523.16629
Sep 23, 202423.8023.9923.7523.7523.068,729
Sep 20, 202423.7824.0223.7323.8423.155,797
Sep 19, 2024 0.33 Dividend
Sep 19, 202423.7724.1423.7724.1423.442,704
Sep 18, 202424.0624.2824.0324.1723.159,606
Sep 17, 202424.2524.2524.1224.1523.131,612
Sep 16, 202424.0824.4324.0824.1723.153,476
Sep 13, 202423.8123.9923.8123.9622.9517,672
Sep 12, 202423.5623.6723.5223.6222.622,181
Sep 11, 202423.6123.7223.4523.4722.486,364
Sep 10, 202423.5823.6023.3623.4722.485,121
Sep 9, 202423.4723.7123.3923.5322.5413,713
Sep 6, 202423.2323.4023.1523.3822.3918,752
Sep 5, 202423.0023.1423.0023.1122.132,451
Sep 4, 202422.9823.0022.9122.9922.029,208
Sep 3, 202422.8622.9422.8422.8721.9012,095
Aug 30, 202422.8422.8422.8422.8421.881,623
Aug 29, 202422.8322.8422.8322.8421.882,804
Aug 28, 202422.7422.8322.7122.8221.861,721
Aug 27, 202422.7122.8022.7022.7121.751,063
Aug 26, 202422.6622.6822.6122.6821.725,337
Aug 23, 202422.5122.6622.3522.6621.7010,299
Aug 22, 202422.5222.6322.4922.5021.555,856
Aug 21, 202422.5522.6122.5522.5621.619,966
Aug 20, 202422.5522.6322.5422.5421.594,173
Aug 19, 202422.4422.5322.4422.5121.561,972
Aug 16, 202422.4022.5222.3622.3721.438,735
Aug 15, 202422.3522.3822.0822.3721.437,880
Aug 14, 202422.3222.4522.2922.3021.3620,491
Aug 13, 202422.1622.2722.1622.2721.332,175
Aug 12, 202422.1322.1622.1022.1221.183,287
Aug 9, 202422.0022.1022.0022.1021.171,965
Aug 8, 202422.0222.0922.0222.0721.14460
Aug 7, 202422.0122.1322.0122.0721.144,000
Aug 6, 202422.0122.0122.0022.0021.07661
Aug 5, 202421.9422.1021.9022.1021.179,502
Aug 2, 202421.9522.1021.9022.0221.0917,569
Aug 1, 202422.0222.0222.0022.0021.07952
Jul 31, 202421.9621.9621.9621.9621.04318
Jul 30, 202421.8821.9521.8821.9421.01861
Jul 29, 202421.9221.9821.8821.9120.984,305
Jul 26, 202422.0322.0321.9021.9321.004,351
Jul 25, 202421.8822.0321.8822.0321.10728
Jul 24, 202421.8721.8721.8721.8720.95215
Jul 23, 202421.9622.0321.8921.9621.03926
Jul 22, 202421.9621.9621.9021.9621.031,117
Jul 19, 202421.9821.9821.9821.9821.06111
Jul 18, 202422.0622.0621.9021.9020.982,456
Jul 17, 202421.9922.0021.9621.9621.031,161
Jul 16, 202421.9121.9121.8521.9020.983,792
Jul 15, 202421.9021.9821.9021.9721.04747
Jul 12, 202421.9322.1921.9021.9020.984,879
Jul 11, 202421.9921.9921.9921.9921.06288
Jul 5, 202421.9822.1021.8822.0021.075,019
Jul 3, 202421.8822.0121.8621.8820.96912
Jul 2, 202421.8722.0021.8721.9821.05412
Jul 1, 202421.8022.0721.8021.8620.943,422
Jun 27, 202421.8221.8221.8021.8020.883,101
Jun 26, 202421.9321.9321.8121.8120.891,326
Jun 25, 202421.6621.8821.6621.8820.961,325
Jun 24, 202421.6621.7221.6121.6820.764,633
Jun 21, 202421.6821.6921.6621.6620.751,273
Jun 20, 202421.8021.8021.6221.6820.76557
Jun 18, 2024 0.33 Dividend
Jun 18, 202421.7721.7721.5821.7120.794,949
Jun 17, 202421.9521.9521.9521.9520.71200
Jun 13, 202421.8721.8721.8721.8720.63308
Jun 12, 202422.0022.1221.7722.1220.871,400
Jun 10, 202422.0222.1021.9821.9820.742,210
Jun 7, 202422.1922.1922.1922.1920.94112
Jun 5, 202422.1822.1822.0822.1820.931,743
Jun 4, 202421.9322.1821.9322.1820.93300
Jun 3, 202421.9622.0521.9121.9120.67801
May 30, 202421.6321.6321.6321.6320.41495
May 29, 202421.8121.8121.6421.7020.471,630
May 28, 202421.8021.8921.8021.8320.602,668
May 24, 202421.7921.7921.7921.7920.56138
May 23, 202421.9421.9421.8321.8320.604,948
May 22, 202422.1222.1221.8722.1020.85621
May 21, 202422.0922.0922.0922.0920.84101
May 20, 202421.9222.1021.8822.0920.842,390
May 16, 202421.8821.9021.8821.9020.661,123
May 15, 202421.8521.9921.8321.9520.712,584
May 14, 202421.9622.0421.9522.0420.802,800
May 13, 202421.9521.9621.9521.9520.713,484
May 10, 202421.8721.9521.8721.9520.711,292
May 8, 202421.9121.9721.7821.7920.563,853
May 7, 202421.9322.0321.9122.0020.761,029
May 6, 202421.9022.0521.9021.9020.663,090
May 1, 202421.7821.9821.7221.9820.731,635
Apr 30, 202421.9221.9221.7821.8520.621,412
Apr 29, 202422.0122.0121.9321.9320.692,169
Apr 25, 202421.9921.9921.9821.9920.75864
Apr 23, 202422.0022.1622.0022.1620.911,008
Apr 22, 202422.0222.1122.0222.1120.862,342
Apr 18, 202422.1922.1922.1922.1920.94306
Apr 17, 202422.0822.0822.0822.0820.83541
Apr 16, 202421.9622.0821.9622.0820.831,268
Apr 12, 202422.1822.2522.1822.2520.991,205
Apr 11, 202422.3022.3722.3022.3721.11288