5 DAY PERFORMANCE
-14.92%
1 MONTH PERFORMANCE
-13.55%
3 MONTH PERFORMANCE
+0.98%
6 MONTH PERFORMANCE
-4.48%
YEAR-TO-DATE PERFORMANCE
-2.92%
1 YEAR PERFORMANCE
+13.47%
Ellsworth Growth and Income Fund Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.33 | $13.33 (0%) | $13.41 | $13.28 | 35.72 K | $182.06 M |
| 06/18/2026 | $13.36 | $13.27 (-0.67%) | $13.36 | $13.17 | 24.90 K | $181.24 M |
| 06/17/2026 | $13.31 | $12.98 (-2.48%) | $13.33 | $12.98 | 22.70 K | $177.28 M |
| 06/16/2026 | $13.36 | $13.28 (-0.6%) | $13.41 | $13.21 | 21.70 K | $181.38 M |
| 06/15/2026 | $13.30 | $13.27 (-0.23%) | $13.41 | $13.19 | 23.22 K | $181.24 M |
| 06/12/2026 | $13.01 | $13.18 (1.31%) | $13.29 | $13.01 | 18.93 K | $180.01 M |
| 06/11/2026 | $12.85 | $12.93 (0.62%) | $13.05 | $12.77 | 22.50 K | $176.60 M |
| 06/10/2026 | $12.75 | $12.70 (-0.39%) | $12.96 | $12.70 | 28.20 K | $173.46 M |
| 06/09/2026 | $13.12 | $12.87 (-1.91%) | $13.34 | $12.72 | 39.30 K | $175.23 M |
| 06/08/2026 | $13.00 | $13.00 (0%) | $13.20 | $12.97 | 20.74 K | $177.00 M |
| 06/05/2026 | $13.32 | $12.94 (-2.85%) | $13.32 | $12.91 | 27.40 K | $176.18 M |
| 06/04/2026 | $13.47 | $13.48 (0.07%) | $13.52 | $13.35 | 28.93 K | $183.53 M |
| 06/03/2026 | $13.79 | $13.62 (-1.23%) | $13.85 | $13.41 | 28.82 K | $185.44 M |
| 06/02/2026 | $13.67 | $13.76 (0.66%) | $13.79 | $13.57 | 49.93 K | $187.35 M |
| 06/01/2026 | $13.43 | $13.62 (1.41%) | $13.62 | $13.39 | 47.85 K | $185.44 M |
| 05/29/2026 | $13.47 | $13.51 (0.3%) | $13.53 | $13.41 | 34.12 K | $183.94 M |
| 05/28/2026 | $13.27 | $13.40 (0.98%) | $13.45 | $13.18 | 65.44 K | $182.44 M |
| 05/27/2026 | $13.26 | $13.22 (-0.3%) | $13.30 | $13.17 | 22.80 K | $179.99 M |
| 05/26/2026 | $13.17 | $13.19 (0.15%) | $13.28 | $13.03 | 46.10 K | $179.59 M |
| 05/22/2026 | $13.01 | $13.06 (0.38%) | $13.08 | $12.90 | 20.80 K | $177.82 M |
| 05/21/2026 | $12.63 | $12.89 (2.06%) | $12.94 | $12.63 | 51.92 K | $175.50 M |
| 05/20/2026 | $12.60 | $12.74 (1.11%) | $12.79 | $12.56 | 20.13 K | $173.46 M |
| 05/19/2026 | $12.42 | $12.53 (0.89%) | $12.60 | $12.40 | 35.93 K | $170.60 M |
| 05/18/2026 | $12.89 | $12.55 (-2.64%) | $12.90 | $12.41 | 50.80 K | $170.87 M |
| 05/15/2026 | $12.93 | $12.80 (-1.01%) | $12.93 | $12.75 | 32.85 K | $174.28 M |
| 05/14/2026 | $13.09 | $13.08 (-0.08%) | $13.10 | $12.96 | 25.10 K | $178.09 M |
| 05/13/2026 | $12.96 | $13.09 (1%) | $13.15 | $12.93 | 68.10 K | $178.22 M |
| 05/12/2026 | $13.04 | $12.92 (-0.92%) | $13.04 | $12.77 | 41.03 K | $175.91 M |
| 05/11/2026 | $12.95 | $13.05 (0.77%) | $13.17 | $12.93 | 46.60 K | $177.68 M |
| 05/08/2026 | $12.93 | $12.90 (-0.23%) | $12.93 | $12.84 | 14.71 K | $175.64 M |
| 05/07/2026 | $13.02 | $12.85 (-1.31%) | $13.03 | $12.82 | 27.40 K | $174.96 M |
| 05/06/2026 | $12.93 | $13.05 (0.93%) | $13.07 | $12.81 | 44.73 K | $177.68 M |
| 05/05/2026 | $12.75 | $12.83 (0.63%) | $12.84 | $12.75 | 30.02 K | $174.68 M |
| 05/04/2026 | $12.69 | $12.64 (-0.39%) | $12.80 | $12.52 | 80.40 K | $172.10 M |
| 05/01/2026 | $12.53 | $12.70 (1.36%) | $12.73 | $12.53 | 40.42 K | $172.91 M |
| 04/30/2026 | $12.46 | $12.56 (0.8%) | $12.56 | $12.36 | 18.04 K | $171.01 M |
| 04/29/2026 | $12.15 | $12.38 (1.89%) | $12.38 | $12.15 | 14.50 K | $168.56 M |
| 04/28/2026 | $12.24 | $12.24 (0%) | $12.38 | $12.07 | 20.10 K | $166.65 M |
| 04/27/2026 | $12.47 | $12.37 (-0.8%) | $12.48 | $12.36 | 13.10 K | $168.42 M |
| 04/24/2026 | $12.50 | $12.42 (-0.64%) | $12.55 | $12.39 | 21.45 K | $169.10 M |
| 04/23/2026 | $12.41 | $12.37 (-0.32%) | $12.52 | $12.35 | 19.60 K | $168.42 M |
| 04/22/2026 | $12.36 | $12.39 (0.24%) | $12.43 | $12.30 | 26.00 K | $168.69 M |
| 04/21/2026 | $12.31 | $12.26 (-0.41%) | $12.40 | $12.17 | 27.40 K | $166.92 M |
| 04/20/2026 | $12.21 | $12.29 (0.66%) | $12.32 | $12.18 | 23.14 K | $167.33 M |
| 04/17/2026 | $12.32 | $12.15 (-1.38%) | $12.32 | $12.15 | 40.51 K | $165.43 M |
| 04/16/2026 | $12.00 | $12.20 (1.67%) | $12.20 | $11.89 | 29.92 K | $166.11 M |
| 04/15/2026 | $11.96 | $12.00 (0.33%) | $12.00 | $11.83 | 25.82 K | $163.38 M |
| 04/14/2026 | $11.88 | $11.91 (0.25%) | $11.98 | $11.83 | 16.90 K | $162.16 M |
| 04/13/2026 | $11.77 | $11.81 (0.34%) | $11.87 | $11.70 | 41.33 K | $160.80 M |
| 04/10/2026 | $11.86 | $11.75 (-0.93%) | $11.88 | $11.75 | 13.50 K | $159.98 M |
| 04/09/2026 | $11.52 | $11.87 (3.04%) | $11.88 | $11.52 | 52.60 K | $161.61 M |
| 04/08/2026 | $11.40 | $11.50 (0.88%) | $11.77 | $11.40 | 61.40 K | $156.58 M |
| 04/07/2026 | $11.14 | $11.12 (-0.18%) | $11.22 | $11.06 | 41.50 K | $151.40 M |
| 04/06/2026 | $11.19 | $11.12 (-0.63%) | $11.30 | $11.12 | 34.60 K | $151.40 M |
| 04/02/2026 | $11.18 | $11.19 (0.09%) | $11.20 | $11.00 | 25.45 K | $152.35 M |
| 04/01/2026 | $11.15 | $11.35 (1.79%) | $11.52 | $11.15 | 27.40 K | $154.53 M |
| 03/31/2026 | $10.80 | $11.15 (3.24%) | $11.20 | $10.80 | 19.64 K | $151.81 M |
| 03/30/2026 | $10.91 | $10.78 (-1.19%) | $11.05 | $10.71 | 26.50 K | $146.77 M |
| 03/27/2026 | $11.05 | $10.82 (-2.08%) | $11.05 | $10.81 | 35.00 K | $147.32 M |
| 03/26/2026 | $11.38 | $11.05 (-2.9%) | $11.38 | $11.05 | 21.04 K | $150.45 M |
| 03/25/2026 | $11.46 | $11.46 (0%) | $11.61 | $11.41 | 46.60 K | $156.03 M |
| 03/24/2026 | $11.15 | $11.37 (1.97%) | $11.45 | $11.12 | 45.00 K | $154.81 M |
| 03/23/2026 | $11.16 | $11.18 (0.18%) | $11.40 | $11.15 | 19.01 K | $152.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
