Ellsworth Growth and Income Fund Ltd (ECF)

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	12.01	12.19	11.98	12.00	62,932	12.00
10/23/2025	11.92	11.97	11.68	11.88	36,633	11.88
10/22/2025	12.11	12.34	11.90	11.92	47,735	11.92
10/21/2025	12.32	12.33	12.15	12.16	20,726	12.16
10/20/2025	12.25	12.37	12.24	12.28	30,026	12.28
10/17/2025	12.18	12.28	12.11	12.15	36,713	12.15
10/16/2025	12.41	12.48	12.17	12.22	53,865	12.22
10/15/2025	12.28	12.47	12.19	12.35	43,163	12.35
10/14/2025	12.03	12.28	11.92	12.18	72,752	12.18
10/13/2025	12.23	12.24	12.06	12.20	32,252	12.20
10/10/2025	12.59	12.59	12.01	12.04	48,516	12.04
10/09/2025	12.24	12.53	12.15	12.53	98,940	12.53
10/08/2025	11.96	12.23	11.87	12.23	103,631	12.23
10/07/2025	11.90	12.05	11.87	11.94	70,831	11.94
10/06/2025	11.73	11.90	11.73	11.83	22,610	11.83
10/03/2025	11.66	11.80	11.66	11.70	32,788	11.70
10/02/2025	11.75	11.79	11.65	11.72	54,911	11.72
10/01/2025	11.49	11.70	11.49	11.68	32,105	11.68
9/30/2025	11.59	11.70	11.46	11.60	45,142	11.60
9/29/2025	11.48	11.63	11.46	11.59	15,078	11.59
9/26/2025	11.46	11.53	11.39	11.47	10,146	11.47
9/25/2025	11.61	11.61	11.43	11.43	19,802	11.43
9/24/2025	11.74	11.81	11.67	11.68	38,145	11.68
9/23/2025	11.90	11.90	11.74	11.78	31,180	11.78
9/22/2025	11.80	11.84	11.61	11.84	30,249	11.84
9/19/2025	11.73	11.80	11.64	11.74	42,002	11.74
9/18/2025	11.53	11.69	11.52	11.65	35,244	11.65
9/17/2025	11.51	11.54	11.46	11.53	28,603	11.53
9/16/2025	11.56	11.60	11.35	11.49	14,641	11.49
9/15/2025	11.70	11.70	11.55	11.67	37,911	11.51
9/12/2025	11.50	11.60	11.47	11.56	23,461	11.40
9/11/2025	11.38	11.50	11.34	11.50	38,572	11.34
9/10/2025	11.41	11.43	11.28	11.31	26,718	11.15
9/09/2025	11.21	11.31	11.12	11.31	32,140	11.15
9/08/2025	11.14	11.22	11.13	11.20	18,888	11.05
9/05/2025	11.05	11.13	11.00	11.09	51,557	10.94
9/04/2025	10.94	11.12	10.92	10.92	39,260	10.77
9/03/2025	10.95	11.20	10.95	11.00	40,735	10.85
9/02/2025	10.91	11.00	10.91	10.96	64,584	10.81
8/29/2025	11.09	11.26	11.04	11.04	44,434	10.89
8/28/2025	10.97	11.15	10.97	11.11	29,921	10.96
8/27/2025	11.02	11.09	11.00	11.00	22,808	10.85
8/26/2025	10.88	11.07	10.88	10.99	18,481	10.84
8/25/2025	10.93	11.00	10.93	10.96	27,920	10.81
8/22/2025	10.80	10.97	10.72	10.97	39,417	10.82
8/21/2025	10.68	10.76	10.68	10.72	22,149	10.57
8/20/2025	10.69	10.74	10.60	10.66	24,927	10.51
8/19/2025	10.87	10.87	10.68	10.69	44,842	10.54
8/18/2025	10.76	10.85	10.70	10.84	26,768	10.69
8/15/2025	10.77	10.77	10.72	10.72	25,571	10.57
8/14/2025	10.73	10.77	10.70	10.72	13,474	10.57
8/13/2025	10.75	10.79	10.70	10.75	50,427	10.60
8/12/2025	10.61	10.72	10.61	10.70	19,808	10.55
8/11/2025	10.59	10.70	10.55	10.56	22,389	10.42
8/08/2025	10.68	10.72	10.57	10.57	23,304	10.43
8/07/2025	10.54	10.62	10.49	10.61	34,658	10.46
8/06/2025	10.46	10.54	10.43	10.54	51,167	10.40
8/05/2025	10.52	10.53	10.43	10.50	46,031	10.36
8/04/2025	10.41	10.50	10.39	10.50	38,576	10.36
8/01/2025	10.49	10.49	10.33	10.37	63,236	10.23
7/31/2025	10.66	10.70	10.48	10.56	118,455	10.42
7/30/2025	10.58	10.70	10.57	10.57	33,891	10.43
7/29/2025	10.62	10.65	10.60	10.64	51,192	10.49
7/28/2025	10.64	10.64	10.62	10.62	28,976	10.47
7/25/2025	10.64	10.65	10.61	10.61	32,310	10.46