Ellsworth Convertible Growth & IF (ECF) Historical Stock Data
11.66 ↑0.19 (1.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECF is down -0.32% a day on average. There have been 12 days where Ellsworth Convertible Growth & IF closed green and 18 days where ECF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 11.58 | 11.66 | ↑$0.08 (0.66%) | 11.58 | 11.70 | 54.83K |
| 2025-12-18 | 11.44 | 11.47 | ↑$0.03 (0.30%) | 11.44 | 11.73 | 20.72K |
| 2025-12-17 | 11.59 | 11.31 | ↓$0.28 (-2.42%) | 11.31 | 11.77 | 60.73K |
| 2025-12-16 | 11.61 | 11.54 | ↓$0.07 (-0.65%) | 11.54 | 11.80 | 20.86K |
| 2025-12-15 | 11.94 | 11.68 | ↓$0.26 (-2.18%) | 11.68 | 12.00 | 25.46K |
| 2025-12-12 | 11.96 | 11.95 | ↓$0.01 (-0.08%) | 11.85 | 12.00 | 25.46K |
| 2025-12-11 | 11.96 | 11.92 | ↓$0.04 (-0.33%) | 11.81 | 12.04 | 16.12K |
| 2025-12-10 | 12.03 | 11.98 | ↓$0.05 (-0.46%) | 11.90 | 12.05 | 25.70K |
| 2025-12-09 | 11.89 | 12.03 | ↑$0.14 (1.18%) | 11.89 | 12.03 | 45.41K |
| 2025-12-08 | 11.90 | 11.84 | ↓$0.06 (-0.50%) | 11.80 | 11.90 | 16.04K |
| 2025-12-05 | 11.92 | 11.92 | ↑$0.00 (0.00%) | 11.86 | 11.96 | 16.76K |
| 2025-12-04 | 11.85 | 11.87 | ↑$0.02 (0.14%) | 11.81 | 11.94 | 25.21K |
| 2025-12-03 | 11.76 | 11.78 | ↑$0.02 (0.17%) | 11.75 | 11.85 | 15.59K |
| 2025-12-02 | 11.82 | 11.78 | ↓$0.04 (-0.32%) | 11.71 | 11.82 | 21.10K |
| 2025-12-01 | 11.73 | 11.79 | ↑$0.05 (0.47%) | 11.67 | 11.82 | 23.18K |
| 2025-11-28 | 11.62 | 11.60 | ↓$0.02 (-0.17%) | 11.58 | 11.80 | 12.40K |
| 2025-11-26 | 11.50 | 11.50 | ↑$0.00 (0.00%) | 11.48 | 11.74 | 22.56K |
| 2025-11-25 | 11.38 | 11.44 | ↑$0.06 (0.53%) | 11.37 | 11.48 | 20.04K |
| 2025-11-24 | 11.30 | 11.27 | ↓$0.03 (-0.27%) | 11.27 | 11.48 | 69.89K |
| 2025-11-21 | 11.57 | 11.52 | ↓$0.05 (-0.43%) | 11.38 | 11.67 | 30.06K |
| 2025-11-20 | 11.89 | 11.59 | ↓$0.30 (-2.52%) | 11.55 | 11.93 | 140.88K |
| 2025-11-19 | 11.63 | 11.72 | ↑$0.09 (0.77%) | 11.57 | 11.72 | 24.06K |
| 2025-11-18 | 11.66 | 11.57 | ↓$0.08 (-0.73%) | 11.55 | 11.66 | 25.45K |
| 2025-11-17 | 11.79 | 11.76 | ↓$0.03 (-0.25%) | 11.65 | 11.88 | 95.74K |
| 2025-11-14 | 11.70 | 11.66 | ↓$0.04 (-0.34%) | 11.52 | 11.70 | 18.53K |
| 2025-11-13 | 12.13 | 11.90 | ↓$0.23 (-1.90%) | 11.77 | 12.37 | 16.84K |
| 2025-11-12 | 12.34 | 12.19 | ↓$0.15 (-1.22%) | 12.12 | 12.34 | 18.72K |
| 2025-11-11 | 12.39 | 12.26 | ↓$0.13 (-1.09%) | 12.22 | 12.39 | 37.68K |
| 2025-11-10 | 12.20 | 12.35 | ↑$0.15 (1.21%) | 12.20 | 12.41 | 24.78K |
| 2025-11-07 | 12.05 | 12.15 | ↑$0.10 (0.83%) | 12.05 | 12.22 | 90.36K |
Create an account or log in to view more rows.
$ECF to the moon
$ECF Dip buyers are going to get wrecked
$ECF PT?
$ECF we’re fucked tomorrow boys
$ECF holding and buying these dips is so easy.
$ECF will be green by open
$ECF let’s ride
$ECF LETS GOOOOOOOO!!!!!!!
$ECF Just buy and hold
$ECF buy more doomers!!!