Ellsworth Growth and Income Fund Stock Price History
NYSE: ECFFinanceFinance/Investors ServicesUSD
Market open · Delayed 15 min · as of Oct 9, 3:05 PM ET
ECF price history at a glance
The price history for Ellsworth Growth and Income Fund (ECF) on this page begins on July 6, 2026, when the stock closed at $12.81; it most recently closed at $11.95 on October 5, 2026. The highest price in this record is $13.16, reached on August 10, 2026; the latest close is 9.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $13.16
- Date of high
- Aug 10, 2026
- Low since 2026
- $11.67
- Date of low
- Sep 28, 2026
- 52-week high
- $13.85
- 52-week low
- $10.71
- IPO year
- 1986
- Last close
- $11.95
ECF returns
1 week
+1.79%
1 month
-4.17%
3 months
-6.71%
ECF price return, excluding dividends.
ECF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.01 | 12.03 | 11.93 | 11.95 | -0.83% | |
| 11.89 | 12.06 | 11.83 | 12.05 | +1.18% | |
| 11.87 | 12.11 | 11.87 | 11.91 | +0.51% | |
| 11.84 | 11.87 | 11.80 | 11.85 | 0.00% | |
| 11.83 | 11.87 | 11.75 | 11.85 | +0.94% | |
| 11.72 | 11.80 | 11.67 | 11.74 | +0.17% | |
| 11.85 | 11.88 | 11.71 | 11.72 | -0.93% | |
| 11.85 | 11.90 | 11.81 | 11.83 | +0.08% | |
| 11.89 | 12.00 | 11.73 | 11.82 | -0.84% | |
| 12.10 | 12.11 | 11.91 | 11.92 | -0.83% | |
| 12.25 | 12.29 | 11.94 | 12.02 | -2.67% | |
| 12.46 | 12.46 | 12.19 | 12.35 | -1.04% | |
| 12.35 | 12.48 | 12.35 | 12.48 | +0.81% | |
| 12.25 | 12.38 | 12.25 | 12.38 | +1.23% | |
| 12.17 | 12.23 | 12.09 | 12.23 | +0.66% | |
| 12.13 | 12.33 | 12.12 | 12.15 | +0.50% | |
| 11.98 | 12.19 | 11.97 | 12.09 | -0.58% | |
| 12.33 | 12.52 | 12.16 | 12.16 | -1.70% | |
| 12.41 | 12.42 | 12.33 | 12.37 | -1.12% | |
| 12.49 | 12.62 | 12.48 | 12.51 | +0.81% | |
| 12.47 | 12.61 | 12.40 | 12.41 | -1.27% | |
| 12.53 | 12.71 | 12.53 | 12.57 | +0.80% | |
| 12.45 | 12.53 | 12.37 | 12.47 | +1.22% | |
| 12.30 | 12.40 | 12.30 | 12.32 | +0.24% | |
| 12.17 | 12.32 | 12.17 | 12.29 | +0.99% | |
| 12.19 | 12.24 | 12.16 | 12.17 | -0.16% | |
| 12.22 | 12.31 | 12.19 | 12.19 | -0.97% | |
| 12.40 | 12.42 | 12.26 | 12.31 | -0.97% | |
| 12.54 | 12.54 | 12.42 | 12.43 | -0.32% | |
| 12.53 | 12.62 | 12.41 | 12.47 | 0.00% | |
| 12.44 | 12.56 | 12.42 | 12.47 | 0.00% | |
| 12.48 | 12.61 | 12.44 | 12.47 | +0.40% | |
| 12.56 | 12.57 | 12.40 | 12.42 | -0.80% | |
| 12.55 | 12.59 | 12.46 | 12.52 | -0.08% | |
| 12.64 | 12.78 | 12.51 | 12.53 | -1.49% | |
| 12.79 | 12.79 | 12.65 | 12.72 | -0.63% | |
| 12.99 | 13.01 | 12.78 | 12.80 | -1.46% | |
| 13.03 | 13.03 | 12.94 | 12.99 | +0.08% | |
| 13.00 | 13.01 | 12.90 | 12.98 | -0.15% | |
| 13.03 | 13.16 | 12.95 | 13.00 | 0.00% | |
| 12.74 | 13.00 | 12.74 | 13.00 | +2.52% | |
| 12.64 | 12.76 | 12.64 | 12.68 | +0.32% | |
| 12.61 | 12.79 | 12.61 | 12.64 | +0.24% | |
| 12.35 | 12.63 | 12.35 | 12.61 | +1.29% | |
| 12.56 | 12.57 | 12.45 | 12.45 | -1.50% | |
| 12.71 | 12.77 | 12.58 | 12.64 | +0.24% | |
| 12.45 | 12.68 | 12.25 | 12.61 | +1.78% | |
| 12.29 | 12.44 | 12.22 | 12.39 | +1.81% | |
| 12.33 | 12.33 | 12.15 | 12.17 | -0.41% | |
| 11.96 | 12.22 | 11.94 | 12.22 | +1.92% | |
| 12.07 | 12.11 | 11.96 | 11.99 | -1.40% | |
| 12.35 | 12.35 | 12.13 | 12.16 | -1.14% | |
| 12.48 | 12.51 | 12.23 | 12.30 | -1.52% | |
| 12.57 | 12.57 | 12.42 | 12.49 | -0.72% | |
| 12.66 | 12.66 | 12.50 | 12.58 | -0.94% | |
| 12.73 | 12.78 | 12.70 | 12.70 | +0.87% | |
| 12.52 | 12.67 | 12.52 | 12.59 | +1.21% | |
| 12.40 | 12.49 | 12.38 | 12.44 | +0.57% | |
| 12.27 | 12.38 | 12.23 | 12.37 | -0.72% | |
| 12.54 | 12.70 | 12.44 | 12.46 | -1.03% | |
| 12.73 | 12.81 | 12.57 | 12.59 | -1.02% | |
| 12.76 | 12.78 | 12.59 | 12.72 | +0.39% | |
| 12.71 | 12.72 | 12.62 | 12.67 | -1.09% | |
| 12.87 | 12.90 | 12.79 | 12.81 | 0.00% | |
| 12.78 | 12.93 | 12.78 | 12.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ECF chart for longer ranges.