NYSE American · ECF · stock
Ellsworth Growth & Income Fund Ltd. (ECF) stock price history
Every NYSE American trading session of Ellsworth Growth & Income Fund Ltd. from Jun 23, 1986 to Sep 28, 2026: 10,144 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ECF adjusted close, 1986 to 2026
- $13.56
- All time high, 2026
- $13.65
- 52 week high, $10.56 low
- 10,144
- Daily sessions since 1986
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
ECF key facts
- Ellsworth Growth & Income Fund Ltd. (ECF) closed at $11.82 on Sep 28, 2026 on NYSE American.
- ECF's all time high close is $13.56, set on Jun 2, 2026; its all time low close is $0.3104 on Oct 27, 1987.
- ECF's 52 week range is $10.56 to $13.65.
- ECF returned +10.2% over the year to Sep 28, 2026 and +27.9% over five years.
- Over ten years ECF returned +190%, +11.2% a year compounded.
- ECF's deepest drawdown was -49.9% from Oct 29, 2007 to Oct 10, 2008.
- DataCedar holds 10,144 daily sessions of ECF history from Jun 23, 1986 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ECF price chart, 1986 to 2026
ECF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | -8.2% |
| 6 months | +10.8% |
| Year to date | +3.1% |
| 1 year | +10.2% |
| 3 years | +77.7% |
| 5 years | +27.9% |
| 10 years | +190.2% |
| Since Jun 23, 1986 | +2,547% |
| Compound annual growth, 40.3 years | +8.5% |
ECF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $13.56 on Jun 2, 2026
- All time low close
- $0.3104 on Oct 27, 1987
- 52 week high
- $13.65 on Jun 3, 2026
- 52 week low
- $10.56 on Mar 30, 2026
- Deepest drawdown
- -49.9% from Oct 29, 2007 to Oct 10, 2008, recovered Jan 3, 2011
- Best single session
- +11.4% on Mar 25, 2020
- Worst single session
- -17.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 20.6%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1986
- 26.5×
- Best calendar year
- 2019, +47%
- Worst calendar year
- 2008, -37%
ECF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Jun 23, 1986; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.38 | $13.65 | $10.56 | $11.82 | +4.8% | 5.7M | 185 |
| 2025 | $8.71 | $11.77 | $7.39 | $11.27 | +30.0% | 9.6M | 250 |
| 2024 | $6.77 | $8.97 | $6.36 | $8.67 | +27.5% | 11.7M | 252 |
| 2023 | $6.36 | $7.26 | $5.81 | $6.80 | +8.0% | 10.8M | 250 |
| 2022 | $9.21 | $9.57 | $6.18 | $6.30 | -31.6% | 15M | 251 |
| 2021 | $9.30 | $11.60 | $8.53 | $9.21 | -0.8% | 12M | 252 |
| 2020 | $7.10 | $9.69 | $3.82 | $9.28 | +31.7% | 13M | 253 |
| 2019 | $4.73 | $7.08 | $4.66 | $7.05 | +47.2% | 8.7M | 252 |
| 2018 | $4.95 | $5.81 | $4.23 | $4.79 | -3.7% | 8.8M | 251 |
| 2017 | $4.17 | $5.10 | $4.15 | $4.97 | +19.5% | 6.9M | 251 |
| 2016 | $3.67 | $4.28 | $3.14 | $4.16 | +13.0% | 7.7M | 252 |
| 2015 | $3.78 | $4.12 | $3.27 | $3.68 | -2.2% | 7.9M | 252 |
| 2014 | $3.31 | $3.76 | $3.27 | $3.76 | +13.2% | 6.7M | 252 |
| 2013 | $2.83 | $3.36 | $2.83 | $3.33 | +18.3% | 7.9M | 252 |
| 2012 | $2.55 | $2.92 | $2.51 | $2.81 | +12.2% | 7.7M | 250 |
| 2011 | $2.71 | $2.89 | $2.27 | $2.51 | -7.0% | 7.8M | 252 |
| 2010 | $2.30 | $2.75 | $2.14 | $2.69 | +16.9% | 6.3M | 252 |
| 2009 | $1.61 | $2.37 | $1.36 | $2.30 | +41.8% | 8.9M | 252 |
| 2008 | $2.57 | $2.66 | $1.20 | $1.62 | -36.7% | 6.5M | 253 |
| 2007 | $2.34 | $2.84 | $2.26 | $2.57 | +10.0% | 5.1M | 251 |
| 2006 | $1.99 | $2.35 | $1.97 | $2.34 | +16.7% | 6.4M | 251 |
| 2005 | $1.97 | $2.03 | $1.55 | $2.00 | +0.5% | 5.8M | 252 |
| 2004 | $1.91 | $2.06 | $1.74 | $1.99 | +4.9% | 4.1M | 252 |
| 2003 | $1.70 | $1.99 | $1.70 | $1.90 | +11.8% | 4.6M | 252 |
| 2002 | $1.88 | $1.98 | $1.48 | $1.70 | -10.1% | 3.1M | 252 |
| 2001 | $1.68 | $1.99 | $1.57 | $1.89 | +14.4% | 4.3M | 248 |
| 2000 | $1.45 | $1.84 | $1.44 | $1.65 | +14.7% | 4.1M | 252 |
| 1999 | $1.39 | $1.51 | $1.34 | $1.44 | +4.0% | 3.8M | 252 |
| 1998 | $1.26 | $1.50 | $1.11 | $1.38 | +10.1% | 3.4M | 252 |
| 1997 | $1.00 | $1.29 | $0.9675 | $1.26 | +24.7% | 3.2M | 253 |
| 1996 | $0.8332 | $1.03 | $0.8151 | $1.01 | +21.0% | 2.4M | 254 |
| 1995 | $0.6459 | $0.8990 | $0.6459 | $0.8332 | +29.0% | 2.1M | 252 |
| 1994 | $0.7333 | $0.7727 | $0.6049 | $0.6459 | -11.9% | 1.5M | 252 |
| 1993 | $0.6035 | $0.7529 | $0.5944 | $0.7333 | +21.5% | 2.2M | 253 |
| 1992 | $0.5053 | $0.6218 | $0.5053 | $0.6035 | +19.4% | 3M | 254 |
| 1991 | $0.4177 | $0.5286 | $0.4177 | $0.5053 | +21.0% | 2.1M | 253 |
| 1990 | $0.4803 | $0.4964 | $0.3895 | $0.4177 | -13.0% | 1.4M | 253 |
| 1989 | $0.4093 | $0.4883 | $0.4093 | $0.4803 | +17.3% | 2.1M | 252 |
| 1988 | $0.3835 | $0.4596 | $0.3636 | $0.4093 | +6.7% | 1.6M | 253 |
| 1987 | $0.4014 | $0.4536 | $0.3104 | $0.3835 | -4.5% | 2.5M | 253 |
| 1986 | $0.4409 | $0.4861 | $0.3844 | $0.4014 | n/a | 831.4K | 134 |
ECF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $11.82 | -4.0% |
| August 2026 | $12.31 | +1.2% |
| July 2026 | $12.17 | -7.9% |
| June 2026 | $13.21 | -0.8% |
| May 2026 | $13.32 | +7.6% |
| April 2026 | $12.38 | +12.6% |
| March 2026 | $10.99 | -3.4% |
| February 2026 | $11.37 | -5.7% |
| January 2026 | $12.06 | +7.0% |
| December 2025 | $11.27 | +0.3% |
| November 2025 | $11.25 | -3.0% |
| October 2025 | $11.59 | +6.9% |
About the ECF data
Daily bars. 10,144 sessions from Jun 23, 1986 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ECF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- DNN Denison Mines Corp.
- DSS Dss, INC.
- DXF Eason Technology Ltd
- EAD Allspring Income Opportunities Fund
- ECF$A Ellsworth Growth and Income Fund Ltd. 5.25% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)
- EDVA Endovia Health Sciences, Inc.
- EGG Enigmatig Ltd.
- EIM Eaton Vance Municipal Bond Fund
Browse NYSE American
Common questions
ECF share price history
