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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.57	11.52	11.52	11.67	11.38	35,700
November 20, 2025	11.89	11.59	11.59	11.93	11.52	141,832
November 19, 2025	11.63	11.72	11.72	11.72	11.57	24,438
November 18, 2025	11.67	11.57	11.57	11.67	11.55	25,802
November 17, 2025	11.79	11.76	11.76	11.88	11.65	99,911
November 14, 2025	11.79	11.66	11.66	11.79	11.52	18,644
November 13, 2025	12.13	11.9	11.9	12.37	11.77	17,340
November 12, 2025	12.35	12.19	12.19	12.35	12.12	19,320
November 11, 2025	12.45	12.26	12.26	12.45	12.22	37,747
November 10, 2025	12.11	12.35	12.35	12.41	12.11	24,807
November 07, 2025	12.01	12.15	12.15	12.23	12.01	90,906
November 06, 2025	12.39	12.08	12.08	12.44	12.08	71,300
November 05, 2025	12.3	12.37	12.37	12.37	12.22	23,700
November 04, 2025	12.5	12.38	12.38	12.55	12.2	38,300
November 03, 2025	12.42	12.5	12.5	12.5	12.35	23,500
October 31, 2025	12.35	12.4	12.4	12.49	12.32	36,700
October 30, 2025	12.4	12.31	12.31	12.4	12.23	19,746
October 29, 2025	12.43	12.31	12.31	12.46	12.31	33,082
October 28, 2025	12.17	12.32	12.32	12.34	12.17	50,941
October 27, 2025	12.1	12.1	12.1	12.32	12.08	57,129
October 24, 2025	12.01	12	12	12.19	11.99	62,932
October 23, 2025	11.92	11.88	11.88	11.97	11.68	36,633
October 22, 2025	12.11	11.92	11.92	12.34	11.9	47,735

Ellsworth Growth and Income Fund Ltd. (ECF) NYSE