Ellsworth Growth and Income Fund Ltd (ECF)

Last Price11.99

Change+0.06 (0.50%)

NYSE · Last Trade: Jan 8th, 8:26 PM EST

Historical Prices For Ellsworth Growth and Income Fund Ltd (ECF)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	11.85	12.03	11.85	11.99	28,267	11.99
1/07/2026	11.99	12.03	11.86	11.93	39,636	11.93
1/06/2026	11.87	12.00	11.81	11.91	49,517	11.91
1/05/2026	11.86	11.87	11.71	11.85	59,770	11.85
1/02/2026	11.74	11.74	11.64	11.67	49,310	11.67
12/31/2025	11.89	11.94	11.52	11.63	60,648	11.63
12/30/2025	11.86	11.94	11.81	11.83	33,107	11.83
12/29/2025	11.83	11.99	11.78	11.94	40,829	11.94
12/26/2025	11.89	11.99	11.81	11.85	18,877	11.85
12/24/2025	11.88	11.94	11.83	11.83	13,413	11.83
12/23/2025	11.84	11.95	11.74	11.82	11,341	11.82
12/22/2025	11.77	11.93	11.77	11.82	39,969	11.82
12/19/2025	11.55	11.72	11.55	11.66	54,921	11.66
12/18/2025	11.37	11.73	11.37	11.47	20,761	11.47
12/17/2025	11.59	11.77	11.31	11.31	63,295	11.31
12/16/2025	11.61	11.80	11.52	11.54	21,300	11.54
12/15/2025	11.94	11.94	11.68	11.68	22,444	11.68
12/12/2025	11.96	12.02	11.85	11.95	26,574	11.95
12/11/2025	11.96	12.04	11.81	11.92	16,361	11.92
12/10/2025	12.03	12.05	11.90	11.97	26,042	11.97
12/09/2025	11.89	12.03	11.89	12.03	45,518	12.03
12/08/2025	11.96	11.96	11.80	11.84	16,165	11.84
12/05/2025	11.92	11.96	11.86	11.92	16,970	11.92
12/04/2025	11.85	11.94	11.81	11.87	25,326	11.87
12/03/2025	11.76	11.85	11.75	11.78	15,591	11.78
12/02/2025	11.83	11.83	11.71	11.78	21,450	11.78
12/01/2025	11.73	11.82	11.67	11.79	23,490	11.79
11/28/2025	11.62	11.80	11.50	11.60	12,697	11.60
11/26/2025	11.50	11.74	11.48	11.50	25,516	11.50
11/25/2025	11.38	11.48	11.37	11.44	20,150	11.44
11/24/2025	11.30	11.48	11.27	11.27	69,897	11.27
11/21/2025	11.57	11.67	11.38	11.52	35,667	11.11
11/20/2025	11.89	11.93	11.52	11.59	141,832	11.18
11/19/2025	11.63	11.72	11.57	11.72	24,438	11.30
11/18/2025	11.67	11.67	11.55	11.57	25,802	11.16
11/17/2025	11.79	11.88	11.65	11.76	99,911	11.34
11/14/2025	11.79	11.79	11.52	11.66	18,644	11.24
11/13/2025	12.13	12.37	11.77	11.90	17,340	11.48
11/12/2025	12.35	12.35	12.12	12.19	19,320	11.76
11/11/2025	12.45	12.45	12.22	12.26	37,747	11.82
11/10/2025	12.11	12.41	12.11	12.35	24,807	11.91
11/07/2025	12.01	12.23	12.01	12.15	90,906	11.72
11/06/2025	12.39	12.44	12.08	12.08	71,264	11.65
11/05/2025	12.34	12.37	12.22	12.37	23,858	11.93
11/04/2025	12.50	12.55	12.20	12.38	38,268	11.94
11/03/2025	12.42	12.50	12.35	12.50	23,462	12.06
10/31/2025	12.35	12.49	12.32	12.40	36,667	11.96
10/30/2025	12.40	12.40	12.23	12.30	19,746	11.87
10/29/2025	12.38	12.45	12.31	12.31	33,082	11.87
10/28/2025	12.17	12.34	12.17	12.32	50,941	11.88
10/27/2025	12.10	12.32	12.08	12.10	57,129	11.67
10/24/2025	12.01	12.19	11.98	12.00	62,932	11.57
10/23/2025	11.92	11.97	11.68	11.88	36,633	11.46
10/22/2025	12.11	12.34	11.90	11.92	47,735	11.50
10/21/2025	12.32	12.33	12.15	12.16	20,726	11.73
10/20/2025	12.25	12.37	12.24	12.28	30,026	11.84
10/17/2025	12.18	12.28	12.11	12.15	36,713	11.72
10/16/2025	12.41	12.48	12.17	12.22	53,865	11.79
10/15/2025	12.28	12.47	12.19	12.35	43,163	11.91
10/14/2025	12.03	12.28	11.92	12.18	72,752	11.75
10/13/2025	12.23	12.24	12.06	12.20	32,252	11.77
10/10/2025	12.59	12.59	12.01	12.04	48,516	11.61
10/09/2025	12.24	12.53	12.15	12.53	98,940	12.08