Ellsworth Growth and Income Fund Ltd (ECF)
13.05
+0.22 (1.71%)
NYSE · Last Trade: May 6th, 8:05 PM EDT
Historical Prices For Ellsworth Growth and Income Fund Ltd (ECF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 12.93 | 13.07 | 12.81 | 13.05 | 44,727 | 13.05 |
| 5/05/2026 | 12.75 | 12.84 | 12.75 | 12.83 | 30,025 | 12.83 |
| 5/04/2026 | 12.69 | 12.80 | 12.52 | 12.64 | 80,383 | 12.64 |
| 5/01/2026 | 12.53 | 12.73 | 12.53 | 12.70 | 40,421 | 12.70 |
| 4/30/2026 | 12.46 | 12.56 | 12.37 | 12.56 | 18,012 | 12.56 |
| 4/29/2026 | 12.15 | 12.38 | 12.15 | 12.38 | 14,487 | 12.38 |
| 4/28/2026 | 12.24 | 12.38 | 12.07 | 12.24 | 20,071 | 12.24 |
| 4/27/2026 | 12.47 | 12.48 | 12.36 | 12.37 | 13,090 | 12.37 |
| 4/24/2026 | 12.50 | 12.55 | 12.39 | 12.42 | 21,447 | 12.42 |
| 4/23/2026 | 12.41 | 12.52 | 12.35 | 12.37 | 19,556 | 12.37 |
| 4/22/2026 | 12.36 | 12.43 | 12.30 | 12.39 | 25,982 | 12.39 |
| 4/21/2026 | 12.31 | 12.40 | 12.17 | 12.26 | 27,377 | 12.26 |
| 4/20/2026 | 12.21 | 12.32 | 12.18 | 12.29 | 23,143 | 12.29 |
| 4/17/2026 | 12.32 | 12.32 | 12.15 | 12.15 | 40,509 | 12.15 |
| 4/16/2026 | 12.00 | 12.20 | 11.89 | 12.20 | 29,923 | 12.20 |
| 4/15/2026 | 11.96 | 12.00 | 11.83 | 12.00 | 25,821 | 12.00 |
| 4/14/2026 | 11.88 | 11.98 | 11.83 | 11.91 | 16,873 | 11.91 |
| 4/13/2026 | 11.77 | 11.87 | 11.70 | 11.81 | 41,332 | 11.81 |
| 4/10/2026 | 11.86 | 11.88 | 11.75 | 11.75 | 13,501 | 11.75 |
| 4/09/2026 | 11.52 | 11.88 | 11.52 | 11.87 | 52,590 | 11.87 |
| 4/08/2026 | 11.40 | 11.77 | 11.40 | 11.50 | 61,402 | 11.50 |
| 4/07/2026 | 11.14 | 11.21 | 11.06 | 11.12 | 41,484 | 11.12 |
| 4/06/2026 | 11.19 | 11.30 | 11.12 | 11.12 | 34,556 | 11.12 |
| 4/02/2026 | 11.18 | 11.20 | 11.00 | 11.19 | 25,450 | 11.19 |
| 4/01/2026 | 11.15 | 11.52 | 11.15 | 11.35 | 27,380 | 11.35 |
| 3/31/2026 | 10.80 | 11.20 | 10.80 | 11.15 | 19,641 | 11.15 |
| 3/30/2026 | 10.91 | 11.05 | 10.71 | 10.78 | 26,486 | 10.78 |
| 3/27/2026 | 11.05 | 11.05 | 10.81 | 10.82 | 34,968 | 10.82 |
| 3/26/2026 | 11.38 | 11.38 | 11.05 | 11.05 | 21,045 | 11.05 |
| 3/25/2026 | 11.46 | 11.61 | 11.41 | 11.46 | 46,564 | 11.46 |
| 3/24/2026 | 11.15 | 11.45 | 11.12 | 11.37 | 45,004 | 11.37 |
| 3/23/2026 | 11.16 | 11.40 | 11.14 | 11.18 | 19,015 | 11.18 |
| 3/20/2026 | 11.25 | 11.36 | 10.97 | 10.97 | 53,558 | 10.97 |
| 3/19/2026 | 11.34 | 11.37 | 11.21 | 11.29 | 24,246 | 11.29 |
| 3/18/2026 | 11.41 | 11.55 | 11.41 | 11.41 | 37,715 | 11.41 |
| 3/17/2026 | 11.47 | 11.57 | 11.40 | 11.50 | 20,154 | 11.50 |
| 3/16/2026 | 11.57 | 11.72 | 11.57 | 11.60 | 18,983 | 11.41 |
| 3/13/2026 | 11.50 | 11.53 | 11.38 | 11.44 | 24,220 | 11.25 |
| 3/12/2026 | 11.48 | 11.53 | 11.38 | 11.43 | 43,001 | 11.24 |
| 3/11/2026 | 11.45 | 11.64 | 11.44 | 11.51 | 32,267 | 11.32 |
| 3/10/2026 | 11.25 | 11.48 | 11.16 | 11.40 | 25,810 | 11.21 |
| 3/09/2026 | 11.10 | 11.34 | 11.10 | 11.27 | 12,002 | 11.09 |
| 3/06/2026 | 11.40 | 11.43 | 11.19 | 11.19 | 71,000 | 11.01 |
| 3/05/2026 | 11.64 | 11.71 | 11.41 | 11.55 | 21,671 | 11.37 |
| 3/04/2026 | 11.62 | 11.71 | 11.60 | 11.62 | 29,954 | 11.43 |
| 3/03/2026 | 11.83 | 11.83 | 11.45 | 11.60 | 43,807 | 11.41 |
| 3/02/2026 | 11.61 | 11.88 | 11.52 | 11.86 | 49,179 | 11.67 |
| 2/27/2026 | 11.90 | 11.90 | 11.70 | 11.73 | 32,965 | 11.54 |
| 2/26/2026 | 12.15 | 12.15 | 11.90 | 11.99 | 57,309 | 11.79 |
| 2/25/2026 | 12.05 | 12.21 | 11.85 | 12.14 | 32,950 | 11.94 |
| 2/24/2026 | 11.90 | 12.00 | 11.90 | 11.94 | 17,612 | 11.74 |
| 2/23/2026 | 12.03 | 12.13 | 11.82 | 11.84 | 29,590 | 11.65 |
| 2/20/2026 | 12.05 | 12.15 | 12.02 | 12.02 | 22,739 | 11.82 |
| 2/19/2026 | 12.10 | 12.21 | 12.00 | 12.02 | 18,219 | 11.82 |
| 2/18/2026 | 12.22 | 12.25 | 12.11 | 12.13 | 77,176 | 11.93 |
| 2/17/2026 | 12.22 | 12.27 | 12.09 | 12.16 | 30,113 | 11.96 |
| 2/13/2026 | 12.22 | 12.32 | 12.18 | 12.30 | 40,087 | 12.10 |
| 2/12/2026 | 12.28 | 12.32 | 12.14 | 12.19 | 31,845 | 11.99 |
| 2/11/2026 | 12.29 | 12.29 | 12.21 | 12.25 | 51,532 | 12.05 |
| 2/10/2026 | 12.12 | 12.22 | 12.11 | 12.18 | 45,897 | 11.98 |
| 2/09/2026 | 12.01 | 12.12 | 11.95 | 12.05 | 43,330 | 11.85 |