Ellsworth Growth and Income Fund Ltd (ECF)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
10/08/2025	11.96	12.23	11.87	12.23	103,631	11.79
10/07/2025	11.90	12.05	11.87	11.94	70,831	11.52
10/06/2025	11.73	11.90	11.73	11.83	22,610	11.41
10/03/2025	11.66	11.80	11.66	11.70	32,788	11.28
10/02/2025	11.75	11.79	11.65	11.72	54,911	11.30
10/01/2025	11.49	11.70	11.49	11.68	32,105	11.26
9/30/2025	11.59	11.70	11.46	11.60	45,142	11.19
9/29/2025	11.48	11.63	11.46	11.59	15,078	11.18
9/26/2025	11.46	11.53	11.39	11.47	10,146	11.06
9/25/2025	11.61	11.61	11.43	11.43	19,802	11.02
9/24/2025	11.74	11.81	11.67	11.68	38,145	11.26
9/23/2025	11.90	11.90	11.74	11.78	31,180	11.36
9/22/2025	11.80	11.84	11.61	11.84	30,249	11.42
9/19/2025	11.73	11.80	11.64	11.74	42,002	11.32
9/18/2025	11.53	11.69	11.52	11.65	35,244	11.24
9/17/2025	11.51	11.54	11.46	11.53	28,603	11.12
9/16/2025	11.56	11.60	11.35	11.49	14,641	11.08
9/15/2025	11.70	11.70	11.55	11.67	37,911	11.10
9/12/2025	11.50	11.60	11.47	11.56	23,461	11.00
9/11/2025	11.38	11.50	11.34	11.50	38,572	10.94
9/10/2025	11.41	11.43	11.28	11.31	26,718	10.76
9/09/2025	11.21	11.31	11.12	11.31	32,140	10.76
9/08/2025	11.14	11.22	11.13	11.20	18,888	10.65
9/05/2025	11.05	11.13	11.00	11.09	51,557	10.55
9/04/2025	10.94	11.12	10.92	10.92	39,260	10.39