Ellsworth Growth and Income Fund Ltd (ECF)

Last Price13.27

Change+0.29 (2.23%)

NYSE· Last Trade: Jun 21st, 11:04 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	13.36	13.36	13.17	13.27	24,883	13.27
6/17/2026	13.31	13.33	12.98	12.98	22,668	12.98
6/16/2026	13.36	13.41	13.21	13.28	21,691	13.28
6/15/2026	13.30	13.40	13.19	13.27	23,216	13.27
6/12/2026	13.01	13.29	13.01	13.18	18,930	13.18
6/11/2026	12.85	13.05	12.77	12.93	22,451	12.93
6/10/2026	12.75	12.96	12.70	12.70	28,184	12.70
6/09/2026	13.12	13.34	12.71	12.87	39,277	12.87
6/08/2026	13.00	13.20	12.97	13.00	20,745	13.00
6/05/2026	13.32	13.32	12.91	12.94	27,363	12.94
6/04/2026	13.47	13.52	13.35	13.48	28,929	13.48
6/03/2026	13.79	13.85	13.41	13.62	28,820	13.62
6/02/2026	13.67	13.79	13.56	13.76	49,935	13.76
6/01/2026	13.43	13.62	13.39	13.62	47,854	13.62
5/29/2026	0.00	13.53	13.41	13.51	34,124	13.51
5/28/2026	13.27	13.45	13.18	13.40	65,443	13.40
5/27/2026	13.26	13.29	13.17	13.22	22,783	13.22
5/26/2026	13.17	13.28	13.03	13.19	46,099	13.19
5/22/2026	13.01	13.08	12.90	13.05	20,789	13.05
5/21/2026	12.63	12.94	12.63	12.89	51,916	12.89
5/20/2026	12.60	12.79	12.56	12.74	20,129	12.74
5/19/2026	12.42	12.60	12.40	12.53	35,935	12.53
5/18/2026	12.89	12.90	12.41	12.55	50,786	12.55
5/15/2026	12.93	12.93	12.75	12.80	32,847	12.80
5/14/2026	13.09	13.10	12.96	13.08	25,078	13.08
5/13/2026	12.96	13.15	12.93	13.09	68,060	13.09
5/12/2026	13.04	13.04	12.77	12.92	41,028	12.92
5/11/2026	12.95	13.17	12.93	13.05	46,581	13.05
5/08/2026	12.93	12.93	12.84	12.90	14,709	12.90
5/07/2026	13.02	13.03	12.82	12.85	27,377	12.85
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