Ellsworth Growth and Income Fund Ltd. - ECF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.05	12.02	12.02	12.15	12.02	22,739
February 19, 2026	12.1	12.02	12.02	12.22	12	18,219
February 18, 2026	12.22	12.13	12.13	12.25	12.11	77,200
February 17, 2026	12.22	12.16	12.16	12.27	12.09	30,113
February 13, 2026	12.22	12.3	12.3	12.32	12.18	40,100
February 12, 2026	12.28	12.19	12.19	12.32	12.14	31,845
February 11, 2026	12.29	12.25	12.25	12.29	12.21	51,532
February 10, 2026	12.12	12.18	12.18	12.22	12.11	45,900
February 09, 2026	12.01	12.05	12.05	12.12	11.95	43,330
February 06, 2026	11.97	11.8	11.8	12.12	11.8	46,600
February 05, 2026	12.14	11.96	11.96	12.14	11.93	36,800
February 04, 2026	12.35	12.22	12.22	12.44	12.17	32,300
February 03, 2026	12.5	12.33	12.33	12.58	12.28	29,009
February 02, 2026	12.4	12.43	12.43	12.6	12.36	32,700
January 30, 2026	12.44	12.44	12.44	12.5	12.43	20,400
January 29, 2026	12.62	12.55	12.55	12.62	12.39	38,533
January 28, 2026	12.57	12.62	12.62	12.65	12.49	53,323
January 27, 2026	12.49	12.49	12.49	12.53	12.41	22,040
January 26, 2026	12.5	12.46	12.46	12.57	12.27	54,300
January 23, 2026	12.48	12.48	12.48	12.49	12.4	33,545
January 22, 2026	12.47	12.41	12.41	12.49	12.39	20,200
January 21, 2026	12.34	12.42	12.42	12.49	12.31	53,101
January 20, 2026	12.24	12.28	12.28	12.46	12.24	63,344
January 16, 2026	12.5	12.44	12.44	12.5	12.36	35,700
January 15, 2026	12.33	12.46	12.46	12.48	12.23	58,623
January 14, 2026	12.25	12.22	12.22	12.26	12.16	59,836
January 13, 2026	12.15	12.24	12.24	12.27	12.15	70,800
January 12, 2026	12.04	12.13	12.13	12.16	12.01	43,800
January 09, 2026	12	12.06	12.06	12.16	11.96	53,439
January 08, 2026	11.85	11.99	11.99	12	11.85	27,840
January 07, 2026	11.99	11.93	11.93	12.03	11.86	39,636
January 06, 2026	11.87	11.91	11.91	12	11.81	49,517
January 05, 2026	11.86	11.85	11.85	11.87	11.71	59,800
January 02, 2026	11.74	11.67	11.67	11.74	11.64	49,310
December 31, 2025	11.89	11.63	11.63	11.94	11.52	60,648
December 30, 2025	11.86	11.83	11.83	11.94	11.81	33,107
December 29, 2025	11.83	11.94	11.94	11.99	11.78	40,829
December 26, 2025	11.89	11.85	11.85	11.99	11.82	18,900
December 24, 2025	11.88	11.83	11.83	11.94	11.83	13,413
December 23, 2025	11.84	11.82	11.82	11.95	11.74	11,341
December 22, 2025	11.77	11.82	11.82	11.93	11.77	40,000
December 19, 2025	11.55	11.66	11.66	11.72	11.55	54,921
December 18, 2025	11.37	11.47	11.47	11.73	11.37	20,800
December 17, 2025	11.59	11.31	11.31	11.77	11.31	63,300
December 16, 2025	11.61	11.54	11.54	11.8	11.52	21,301
December 15, 2025	11.94	11.68	11.68	11.94	11.68	22,444
December 12, 2025	11.96	11.95	11.95	12.02	11.85	26,600
December 11, 2025	11.96	11.92	11.92	12.04	11.81	16,400
December 10, 2025	12.03	11.98	11.98	12.05	11.9	26,042
December 09, 2025	11.89	12.03	12.03	12.03	11.89	45,518
December 08, 2025	11.96	11.84	11.84	11.96	11.8	16,200
December 05, 2025	11.92	11.92	11.92	11.96	11.86	17,000
December 04, 2025	11.85	11.87	11.87	11.94	11.81	25,326
December 03, 2025	11.76	11.78	11.78	11.85	11.75	15,600
December 02, 2025	11.83	11.78	11.78	11.83	11.71	21,500
December 01, 2025	11.73	11.79	11.79	11.82	11.67	23,500
November 28, 2025	11.62	11.6	11.6	11.8	11.5	12,700
November 26, 2025	11.5	11.5	11.5	11.74	11.48	25,516
November 25, 2025	11.38	11.44	11.44	11.48	11.37	20,200
November 24, 2025	11.3	11.27	11.27	11.48	11.27	69,900

Ellsworth Growth and Income Fund Ltd. (ECF) AMEX