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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ellsworth Growth and Income Fund Ltd. (ECF) NYSE