Free Trial

Ellsworth Growth and Income Fund (ECF) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free ECF Stock Alerts
$8.10
+0.01 (+0.12%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

Ellsworth Growth and Income Fund Stock Price Performance

5 Day
Performance
+1.70%
1 Month
Performance
+6.94%
3 Month
Performance
-0.55%
6 Month
Performance
+6.94%
Year-To-Date
Performance
+0.19%
Receive ECF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ellsworth Growth and Income Fund and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

ECF Stock Chart for Sunday, May, 19, 2024

ECF Chart by TradingView

Ellsworth Growth and Income Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$8.09$8.10
+0.06%		$8.13$8.0731,983 shs$111.31 million
05/16/2024$8.07$8.09
+0.31%		$8.11$8.0447,346 shs$111.24 million
05/15/2024$7.96$8.07
+1.32%		$8.08$8.0418,892 shs$110.89 million
05/14/2024$7.95$7.96
+0.19%		$8.01$7.9641,806 shs$109.45 million
05/13/2024$7.95$7.95$7.99$7.9442,220 shs$109.24 million
05/10/2024$7.97$7.95
-0.25%		$7.98$7.9266,459 shs$109.31 million
05/09/2024$7.94$7.97
+0.38%		$7.98$7.9240,482 shs$109.58 million
05/08/2024$7.95$7.94
-0.13%		$7.95$7.9256,514 shs$109.18 million
05/07/2024$7.91$7.95
+0.51%		$7.96$7.9135,530 shs$109.31 million
05/06/2024$7.82$7.91
+1.15%		$7.92$7.8542,067 shs$108.76 million
05/03/2024$7.75$7.82
+0.90%		$7.86$7.8049,717 shs$107.53 million
05/02/2024$7.66$7.75
+1.17%		$7.76$7.6923,805 shs$106.56 million
05/01/2024$7.72$7.66
-0.78%		$7.74$7.6466,836 shs$105.33 million
04/30/2024$7.76$7.72
-0.52%		$7.77$7.6944,658 shs$106.15 million
04/29/2024$7.74$7.76
+0.26%		$7.79$7.7613,547 shs$106.70 million
04/26/2024$7.70$7.74
+0.58%		$7.76$7.7119,271 shs$106.43 million
04/25/2024$7.74$7.70
-0.58%		$7.72$7.6566,834 shs$105.81 million
04/24/2024$7.76$7.74
-0.26%		$7.82$7.7045,437 shs$106.42 million
04/23/2024$7.67$7.76
+1.17%		$7.79$7.7126,096 shs$106.70 million
04/22/2024$7.57$7.67
+1.32%		$7.67$7.5836,491 shs$105.46 million
04/19/2024$7.64$7.57
-0.92%		$7.65$7.5549,331 shs$104.09 million
04/18/2024$7.68$7.64
-0.52%		$7.71$7.6348,764 shs$105.05 million
04/17/2024$7.65$7.68
+0.39%		$7.69$7.6429,583 shs$105.60 million
04/16/2024$7.67$7.65
-0.26%		$7.74$7.6267,343 shs$105.19 million
04/15/2024$7.81$7.67
-1.79%		$7.86$7.6759,411 shs$105.46 million
04/12/2024$7.96$7.81
-1.88%		$7.97$7.8025,304 shs$107.39 million
04/11/2024$7.96$7.96$7.99$7.9218,020 shs$109.44 million
04/10/2024$8.02$7.96
-0.75%		$7.98$7.9545,758 shs$109.44 million
04/09/2024$7.98$8.02
+0.50%		$8.03$7.9873,821 shs$110.28 million
04/08/2024$7.94$7.98
+0.50%		$8.03$7.9033,956 shs$109.73 million
04/05/2024$7.94$7.94$7.99$7.8982,364 shs$109.18 million
04/04/2024$7.95$7.94
-0.13%		$8.02$7.9259,001 shs$109.18 million
04/03/2024$7.97$7.95
-0.25%		$7.99$7.9337,589 shs$109.31 million
04/02/2024$8.08$7.97
-1.36%		$8.00$7.9351,967 shs$109.59 million
04/01/2024$8.12$8.08
-0.49%		$8.17$8.01210,627 shs$111.10 million
03/29/2024$8.12$8.12$8.17$8.1130,580 shs$111.65 million
03/28/2024$8.09$8.12
+0.37%		$8.17$8.1130,580 shs$111.65 million
03/27/2024$8.07$8.09
+0.25%		$8.13$8.0642,958 shs$111.24 million
03/26/2024$8.05$8.07
+0.25%		$8.11$8.0475,732 shs$110.96 million
03/25/2024$8.10$8.05
-0.62%		$8.10$8.0357,914 shs$110.68 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/22/2024$8.14$8.10
-0.49%		$8.20$7.9876,407 shs$111.38 million
03/21/2024$8.09$8.14
+0.62%		$8.19$8.1135,697 shs$111.93 million
03/20/2024$7.95$8.09
+1.76%		$8.09$7.9425,422 shs$111.24 million
03/19/2024$7.90$7.95
+0.63%		$7.96$7.9038,906 shs$109.31 million
03/18/2024$7.92$7.90
-0.25%		$7.98$7.8932,989 shs$108.63 million
03/15/2024$7.97$7.92
-0.63%		$7.96$7.9126,825 shs$108.90 million
03/14/2024$8.07$7.97
-1.24%		$8.03$7.9427,648 shs$109.59 million
03/13/2024$8.18$8.07
-1.34%		$8.09$8.0719,909 shs$110.96 million
03/12/2024$8.19$8.18
-0.12%		$8.20$8.1730,268 shs$112.48 million
03/11/2024$8.19$8.19
+0.01%		$8.20$8.1618,915 shs$112.60 million
03/08/2024$8.13$8.19
+0.74%		$8.19$8.1222,240 shs$112.61 million
03/07/2024$8.10$8.13
+0.37%		$8.13$8.0916,353 shs$111.79 million
03/06/2024$8.00$8.10
+1.25%		$8.11$8.0434,141 shs$111.38 million
03/05/2024$8.08$8.00
-0.99%		$8.08$8.0050,877 shs$110 million
03/04/2024$8.05$8.08
+0.37%		$8.10$8.0749,517 shs$111.10 million
03/01/2024$8.05$8.05$8.09$8.0076,341 shs$110.69 million
02/29/2024$8.00$8.05
+0.63%		$8.06$8.0066,913 shs$110.69 million
02/28/2024$8.06$8.00
-0.74%		$8.05$8.0030,697 shs$110 million
02/27/2024$8.06$8.06$8.07$8.0045,867 shs$110.83 million
02/26/2024$8.02$8.06
+0.50%		$8.09$8.0165,099 shs$110.82 million
02/23/2024$8.10$8.03
-0.93%		$8.07$8.0230,717 shs$110.34 million
02/22/2024$8.02$8.10
+1.00%		$8.19$8.0730,609 shs$111.38 million
02/21/2024$8.11$8.02
-1.11%		$8.08$8.0253,992 shs$110.28 million
02/20/2024$8.14$8.11
-0.37%		$8.11$8.0838,525 shs$111.51 million
02/19/2024$8.14$8.14$8.18$8.0956,300 shs$111.93 million

Related Companies:
This page (NYSE:ECF) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry