Get the Stockscreener App
9.8107
0.72%
0.0707
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 January 06, 2025, is $9.8107.
- 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 56.22% to $9.8107 now.
- The 52-week high stock price for ECF is $10.03, representing a 2.18% increase from the current share price, occurred on December 03, 2024.
- The 52-week low stock price for ECF is $7.55, indicating a -23.04% decrease from the current share price, occurred on February 05, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 06, 2025 | $9.83 | $9.73 | $0.10 | 36,232.0 | +0.72% |
| Jan 03, 2025 | $9.74 | $9.56 | $0.18 | 56,184.0 | +1.67% |
| Jan 02, 2025 | $9.73 | $9.52 | $0.21 | 18,896.0 | -1.14% |
| Dec 31, 2024 | $9.72 | $9.68 | $0.042 | 25,453.0 | -0.41% |
| Dec 30, 2024 | $9.80 | $9.66 | $0.1399 | 18,306.0 | -1.22% |
| Dec 27, 2024 | $9.88 | $9.78 | $0.10 | 34,705.0 | -0.30% |
| Dec 26, 2024 | $9.89 | $9.74 | $0.15 | 11,255.0 | +1.54% |
| Dec 24, 2024 | $9.73 | $9.70 | $0.03 | 8,140.0 | +1.04% |
| Dec 23, 2024 | $9.68 | $9.54 | $0.14 | 45,918.0 | +0.52% |
| Dec 20, 2024 | $9.68 | $9.53 | $0.1468 | 13,326.0 | +0.21% |
| Dec 19, 2024 | $9.65 | $9.48 | $0.17 | 43,531.0 | -0.52% |
| Dec 18, 2024 | $9.83 | $9.61 | $0.22 | 77,022.0 | -2.14% |
| Dec 17, 2024 | $9.87 | $9.82 | $0.05 | 48,343.0 | -0.91% |
| Dec 16, 2024 | $9.93 | $9.83 | $0.10 | 31,106.0 | +1.23% |
| Dec 13, 2024 | $9.83 | $9.77 | $0.06 | 69,050.0 | -0.20% |
| Dec 12, 2024 | $9.88 | $9.79 | $0.0933 | 51,324.0 | -0.20% |
| Dec 11, 2024 | $9.84 | $9.78 | $0.0627 | 71,377.0 | +0.00% |
| Dec 10, 2024 | $9.90 | $9.83 | $0.07 | 63,741.0 | -0.30% |
| Dec 09, 2024 | $9.96 | $9.82 | $0.14 | 57,163.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $9.83 | $9.52 | $0.31 | 111,312.0 | +1.24% |
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% |
0.02%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):