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

$7.76
+0.09 (+1.17%)
(As of 04/23/2024 ET)

Ellsworth Growth and Income Fund Stock Price Performance

5 Day
Performance
+2.51%
1 Month
Performance
-4.20%
3 Month
Performance
-2.63%
Year-To-Date
Performance
-3.96%
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

ECF Stock Chart for Wednesday, April, 24, 2024

Ellsworth Growth and Income Fund Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
02/16/2024$8.15$8.14
-0.12%
$8.18$8.0956,320 shs$111.92 million
02/15/2024$8.10$8.15
+0.62%
$8.18$8.1259,026 shs$112.06 million
02/14/2024$8.05$8.10
+0.62%
$8.14$8.0286,782 shs$111.38 million
02/13/2024$8.13$8.05
-0.98%
$8.05$7.9885,158 shs$110.69 million
02/12/2024$8.03$8.13
+1.25%
$8.14$8.0656,215 shs$111.79 million
02/09/2024$7.96$8.03
+0.88%
$8.05$7.9868,717 shs$110.41 million
02/08/2024$7.92$7.96
+0.51%
$7.97$7.9057,206 shs$109.45 million
02/07/2024$7.86$7.92
+0.83%
$7.93$7.8443,266 shs$108.90 million
02/06/2024$7.85$7.86
+0.13%
$7.86$7.8282,162 shs$108.01 million
02/05/2024$7.89$7.85
-0.57%
$7.85$7.5586,540 shs$107.87 million
02/02/2024$7.91$7.89
-0.25%
$7.90$7.83207,046 shs$108.49 million
02/01/2024$7.91$7.91$7.95$7.89120,663 shs$108.76 million
01/31/2024$7.95$7.91
-0.50%
$7.96$7.89119,449 shs$108.76 million
01/30/2024$7.99$7.95
-0.50%
$8.01$7.9298,724 shs$109.31 million
01/29/2024$7.95$7.99
+0.50%
$8.00$7.9137,899 shs$109.86 million
01/26/2024$7.95$7.95$7.99$7.9233,208 shs$109.31 million
01/25/2024$7.97$7.95
-0.25%
$7.98$7.9436,984 shs$109.31 million
01/24/2024$7.94$7.97
+0.38%
$8.04$7.9742,063 shs$109.59 million
01/23/2024$7.95$7.94
-0.13%
$7.98$7.9244,064 shs$109.18 million

This page (NYSE:ECF) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners