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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	12.32	12.16	12.16	12.33	12.15	20,726
October 20, 2025	12.25	12.28	12.28	12.37	12.25	30,026
October 17, 2025	12.18	12.15	12.15	12.28	12.11	36,713
October 16, 2025	12.41	12.22	12.22	12.48	12.17	53,900
October 15, 2025	12.28	12.35	12.35	12.47	12.19	43,200
October 14, 2025	12.03	12.18	12.18	12.28	11.92	72,800
October 13, 2025	12.23	12.2	12.2	12.24	12.06	32,300
October 10, 2025	12.59	12.04	12.04	12.59	12.01	48,516
October 09, 2025	12.24	12.53	12.53	12.53	12.15	98,940
October 08, 2025	11.96	12.23	12.23	12.23	11.87	102,670
October 07, 2025	11.9	11.94	11.94	12.05	11.87	70,831
October 06, 2025	11.73	11.83	11.83	11.9	11.73	22,610
October 03, 2025	11.66	11.7	11.7	11.8	11.66	32,800
October 02, 2025	11.75	11.72	11.72	11.79	11.65	54,911
October 01, 2025	11.49	11.68	11.68	11.7	11.49	32,105
September 30, 2025	11.59	11.6	11.6	11.7	11.46	45,142
September 29, 2025	11.48	11.59	11.59	11.63	11.46	15,100
September 26, 2025	11.46	11.47	11.47	11.53	11.39	10,146
September 25, 2025	11.51	11.43	11.43	11.61	11.43	19,802
September 24, 2025	11.74	11.68	11.68	11.81	11.67	38,145
September 23, 2025	11.9	11.78	11.78	11.9	11.75	31,200
September 22, 2025	11.8	11.84	11.84	11.84	11.61	30,249
September 19, 2025	11.73	11.74	11.74	11.8	11.65	42,002
September 18, 2025	11.53	11.65	11.65	11.69	11.52	35,244
September 17, 2025	11.51	11.53	11.53	11.54	11.46	28,603
September 16, 2025	11.56	11.49	11.49	11.6	11.35	14,641
September 15, 2025	11.7	11.67	11.51	11.7	11.55	37,911
September 12, 2025	11.5	11.56	11.56	11.6	11.47	23,500
September 11, 2025	11.38	11.5	11.5	11.5	11.34	38,600
September 10, 2025	11.41	11.31	11.31	11.43	11.28	26,718
September 09, 2025	11.21	11.31	11.31	11.31	11.12	32,140
September 08, 2025	11.14	11.2	11.2	11.22	11.13	18,900
September 05, 2025	11.05	11.09	11.09	11.13	11	51,600
September 04, 2025	10.94	10.92	10.92	11.12	10.92	39,300
September 03, 2025	10.95	11	11	11.2	10.95	40,735
September 02, 2025	10.91	10.96	10.96	11	10.91	64,600
August 29, 2025	11.09	11.04	11.04	11.26	11.04	44,434
August 28, 2025	10.97	11.11	11.11	11.15	10.97	29,921
August 27, 2025	11.05	11	11	11.09	11	22,808
August 26, 2025	10.88	10.99	10.99	11.07	10.88	18,500
August 25, 2025	10.93	10.96	10.96	11	10.93	27,920
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

Ellsworth Growth and Income Fund Ltd. (ECF) NYSE