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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	10.8	10.97	10.97	10.97	10.72	39,417
August 21, 2025	10.68	10.72	10.72	10.76	10.68	22,149
August 20, 2025	10.69	10.66	10.66	10.75	10.6	24,927
August 19, 2025	10.87	10.69	10.69	10.87	10.68	44,842
August 18, 2025	10.76	10.84	10.84	10.85	10.7	26,800
August 15, 2025	10.77	10.72	10.72	10.77	10.72	25,600
August 14, 2025	10.73	10.72	10.72	10.77	10.7	13,500
August 13, 2025	10.75	10.75	10.75	10.79	10.7	50,427
August 12, 2025	10.61	10.7	10.7	10.72	10.61	19,808
August 11, 2025	10.59	10.56	10.56	10.7	10.55	22,400
August 08, 2025	10.68	10.57	10.57	10.72	10.57	23,304
August 07, 2025	10.54	10.61	10.61	10.62	10.49	34,700
August 06, 2025	10.46	10.54	10.54	10.54	10.43	51,200
August 05, 2025	10.52	10.5	10.5	10.53	10.43	46,031
August 04, 2025	10.41	10.5	10.5	10.5	10.39	38,600
August 01, 2025	10.49	10.37	10.37	10.49	10.33	63,236
July 31, 2025	10.66	10.56	10.56	10.7	10.48	118,500
July 30, 2025	10.58	10.57	10.57	10.7	10.57	33,900
July 29, 2025	10.62	10.64	10.64	10.65	10.6	51,200
July 28, 2025	10.64	10.62	10.62	10.64	10.62	29,000
July 25, 2025	10.64	10.61	10.61	10.65	10.61	32,310
July 24, 2025	10.63	10.59	10.59	10.63	10.59	24,727
July 23, 2025	10.58	10.61	10.61	10.61	10.54	20,247
July 22, 2025	10.61	10.51	10.51	10.61	10.5	23,100
July 21, 2025	10.56	10.59	10.59	10.65	10.54	27,831
July 18, 2025	10.54	10.55	10.55	10.61	10.52	49,012
July 17, 2025	10.45	10.53	10.53	10.63	10.43	55,711
July 16, 2025	10.46	10.45	10.45	10.46	10.37	26,408
July 15, 2025	10.44	10.39	10.39	10.44	10.38	17,400
July 14, 2025	10.38	10.4	10.4	10.42	10.36	20,400
July 11, 2025	10.42	10.39	10.39	10.47	10.39	14,100
July 10, 2025	10.32	10.4	10.4	10.43	10.31	13,100
July 09, 2025	10.2	10.31	10.31	10.32	10.2	32,538
July 08, 2025	10.22	10.2	10.2	10.3	10.19	37,611
July 07, 2025	10.31	10.26	10.26	10.31	10.16	33,500
July 03, 2025	10.3	10.29	10.29	10.32	10.22	33,122
July 02, 2025	10.27	10.26	10.26	10.27	10.2	32,742
July 01, 2025	10.23	10.18	10.18	10.23	10.14	22,833
June 30, 2025	10.2	10.25	10.25	10.25	10.18	8,926
June 27, 2025	10.18	10.15	10.15	10.2	10.12	22,623
June 26, 2025	10.22	10.16	10.16	10.22	10.12	42,511
June 25, 2025	10.12	10.12	10.12	10.14	10.01	31,500
June 24, 2025	9.97	10.04	10.04	10.07	9.96	36,000
June 23, 2025	9.95	9.95	9.95	9.95	9.88	32,838
June 20, 2025	9.88	9.95	9.95	9.98	9.88	25,339
June 18, 2025	9.9	9.88	9.88	9.92	9.86	13,731
June 17, 2025	9.97	9.95	9.95	9.98	9.9	27,741
June 16, 2025	9.97	9.95	9.95	10.08	9.95	9,602
June 13, 2025	9.91	9.95	9.95	9.99	9.58	18,700
June 12, 2025	10.16	9.94	9.94	10.16	9.94	33,700
June 11, 2025	10.11	10.13	10.13	10.16	10.11	13,100
June 10, 2025	10.08	10.12	10.12	10.14	10.02	38,500
June 09, 2025	10.16	9.99	9.99	10.19	9.99	21,049
June 06, 2025	10.07	10.09	10.09	10.11	9.98	38,600
June 05, 2025	9.98	9.96	9.96	10.02	9.95	49,300
June 04, 2025	9.9	9.92	9.92	9.96	9.86	39,034
June 03, 2025	9.86	9.89	9.89	9.89	9.82	55,334
June 02, 2025	9.72	9.84	9.84	9.87	9.71	36,835
May 30, 2025	9.76	9.78	9.78	9.81	9.73	10,936
May 29, 2025	9.85	9.85	9.85	9.85	9.78	29,800

Ellsworth Growth and Income Fund Ltd. (ECF) NYSE