Free Trial
→ How a $0.25 cent option contract makes my top traders feel (From DTI) (Ad) Free ECF Stock Alerts

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

$8.50
+0.15 (+1.80%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

Ellsworth Growth and Income Fund Stock Price Performance

5 Day
Performance
+0.83%
1 Month
Performance
+4.29%
3 Month
Performance
+9.82%
6 Month
Performance
+6.92%
Year-To-Date
Performance
+5.20%
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 WealthPress
This TSLA short trade is on a nine win hot streak
Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.
But I can promise that you’ll see all the details for yourself here.

ECF Stock Chart for Friday, July, 26, 2024

ECF Chart by TradingView

Ellsworth Growth and Income Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$8.35$8.50
+1.80%		$8.51$8.3572,751 shs$116.88 million
07/25/2024$8.33$8.35
+0.24%		$8.41$8.3155,877 shs$114.81 million
07/24/2024$8.49$8.33
-1.88%		$8.51$8.2750,737 shs$114.54 million
07/23/2024$8.46$8.49
+0.35%		$8.54$8.4744,950 shs$116.73 million
07/22/2024$8.43$8.46
+0.36%		$8.52$8.4021,003 shs$116.33 million
07/19/2024$8.46$8.43
-0.35%		$8.49$8.4256,456 shs$115.91 million
07/18/2024$8.59$8.46
-1.51%		$8.59$8.4627,045 shs$116.33 million
07/17/2024$8.59$8.59$8.61$8.5698,329 shs$118.11 million
07/16/2024$8.50$8.59
+1.06%		$8.64$8.5336,895 shs$118.11 million
07/15/2024$8.46$8.50
+0.52%		$8.53$8.4563,566 shs$116.88 million
07/12/2024$8.37$8.46
+1.07%		$8.47$8.3981,092 shs$116.27 million
07/11/2024$8.27$8.37
+1.16%		$8.40$8.3141,382 shs$115.04 million
07/10/2024$8.28$8.27
-0.12%		$8.30$8.2359,624 shs$113.71 million
07/09/2024$8.29$8.28
-0.12%		$8.33$8.278,619 shs$113.84 million
07/08/2024$8.32$8.29
-0.36%		$8.34$8.2734,789 shs$113.99 million
07/05/2024$8.26$8.32
+0.79%		$8.32$8.2325,916 shs$114.40 million
07/04/2024$8.26$8.26$8.28$8.2110,666 shs$113.50 million
07/03/2024$8.24$8.26
+0.18%		$8.28$8.2110,666 shs$113.51 million
07/02/2024$8.20$8.24
+0.49%		$8.27$8.2034,751 shs$113.30 million
07/01/2024$8.24$8.20
-0.49%		$8.26$8.1738,680 shs$112.75 million
06/28/2024$8.16$8.24
+0.98%		$8.25$8.1726,844 shs$113.30 million
06/27/2024$8.15$8.16
+0.12%		$8.19$8.1431,737 shs$112.20 million
06/26/2024$8.15$8.15$8.16$8.0820,687 shs$112.06 million
06/25/2024$8.12$8.15
+0.37%		$8.15$8.1025,876 shs$112.06 million
06/24/2024$8.15$8.12
-0.37%		$8.19$8.1230,692 shs$111.65 million
06/21/2024$8.11$8.14
+0.31%		$8.19$8.1152,092 shs$111.85 million
06/20/2024$8.14$8.11
-0.37%		$8.21$8.0954,563 shs$111.51 million
06/19/2024$8.14$8.14$8.20$8.1071,117 shs$111.93 million
06/18/2024$8.19$8.14
-0.65%		$8.20$8.1071,117 shs$111.93 million
06/17/2024$8.19$8.19
+0.10%		$8.21$8.1534,555 shs$112.66 million
06/14/2024$8.20$8.19
-0.18%		$8.20$8.1143,997 shs$112.54 million
06/13/2024$8.32$8.20
-1.44%		$8.24$8.1157,115 shs$112.75 million
06/12/2024$8.32$8.32$8.38$8.3016,310 shs$114.40 million
06/11/2024$8.27$8.32
+0.60%		$8.32$8.2430,331 shs$114.39 million
06/10/2024$8.29$8.27
-0.24%		$8.27$8.208,290 shs$113.71 million
06/07/2024$8.35$8.29
-0.78%		$8.31$8.258,335 shs$113.92 million
06/06/2024$8.30$8.35
+0.60%		$8.35$8.2563,667 shs$114.80 million
06/05/2024$8.18$8.30
+1.53%		$8.30$8.1775,999 shs$114.13 million
06/04/2024$8.14$8.18
+0.43%		$8.18$8.0956,110 shs$112.41 million
06/03/2024$8.09$8.14
+0.62%		$8.14$8.0248,665 shs$111.93 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024$8.03$8.09
+0.81%		$8.10$8.0518,153 shs$111.24 million
05/30/2024$8.01$8.03
+0.19%		$8.08$8.0117,528 shs$110.34 million
05/29/2024$8.09$8.01
-0.93%		$8.09$8.0125,309 shs$110.14 million
05/28/2024$8.13$8.09
-0.55%		$8.13$8.099,549 shs$111.16 million
05/27/2024$8.13$8.13
-0.01%		$8.14$8.0720,600 shs$111.79 million
05/24/2024$8.09$8.13
+0.51%		$8.14$8.0720,633 shs$111.80 million
05/23/2024$8.19$8.09
-1.16%		$8.24$8.0813,053 shs$111.23 million
05/22/2024$8.19$8.19
-0.06%		$8.21$8.1733,835 shs$112.54 million
05/21/2024$8.17$8.19
+0.24%		$8.19$8.1131,399 shs$112.61 million
05/20/2024$8.10$8.17
+0.93%		$8.19$8.1022,616 shs$112.34 million
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

Related Companies:
This page (NYSE:ECF) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored