5 DAY PERFORMANCE
-7.08%
1 MONTH PERFORMANCE
-9.82%
3 MONTH PERFORMANCE
-15.30%
6 MONTH PERFORMANCE
+2.92%
YEAR-TO-DATE PERFORMANCE
-2.92%
1 YEAR PERFORMANCE
-4.65%
Ellsworth Growth and Income Fund Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.25 | $12.38 (1.06%) | $12.38 | $12.25 | 14.52 K | $169.08 M |
| 09/18/2026 | $12.17 | $12.23 (0.49%) | $12.23 | $12.09 | 38.60 K | $167.04 M |
| 09/17/2026 | $12.13 | $12.15 (0.16%) | $12.33 | $12.12 | 17.54 K | $165.94 M |
| 09/16/2026 | $11.98 | $12.09 (0.92%) | $12.19 | $11.97 | 15.32 K | $165.12 M |
| 09/15/2026 | $12.33 | $12.16 (-1.38%) | $12.52 | $12.16 | 25.60 K | $166.08 M |
| 09/14/2026 | $12.41 | $12.37 (-0.32%) | $12.42 | $12.33 | 29.94 K | $168.95 M |
| 09/11/2026 | $12.49 | $12.51 (0.16%) | $12.62 | $12.48 | 20.00 K | $170.86 M |
| 09/10/2026 | $12.47 | $12.41 (-0.48%) | $12.61 | $12.40 | 25.69 K | $169.49 M |
| 09/09/2026 | $12.53 | $12.57 (0.32%) | $12.71 | $12.53 | 35.30 K | $171.68 M |
| 09/08/2026 | $12.45 | $12.47 (0.16%) | $12.53 | $12.37 | 24.50 K | $170.31 M |
| 09/04/2026 | $12.30 | $12.32 (0.16%) | $12.40 | $12.30 | 23.23 K | $168.27 M |
| 09/03/2026 | $12.17 | $12.29 (0.99%) | $12.32 | $12.17 | 29.04 K | $167.86 M |
| 09/02/2026 | $12.19 | $12.17 (-0.16%) | $12.24 | $12.16 | 18.10 K | $166.22 M |
| 09/01/2026 | $12.22 | $12.19 (-0.25%) | $12.31 | $12.19 | 25.90 K | $166.49 M |
| 08/31/2026 | $12.40 | $12.31 (-0.73%) | $12.42 | $12.26 | 31.05 K | $168.13 M |
| 08/28/2026 | $12.54 | $12.43 (-0.88%) | $12.54 | $12.42 | 45.53 K | $169.77 M |
| 08/27/2026 | $12.53 | $12.47 (-0.48%) | $12.62 | $12.41 | 22.74 K | $170.31 M |
| 08/26/2026 | $12.44 | $12.47 (0.24%) | $12.56 | $12.42 | 20.74 K | $170.31 M |
| 08/25/2026 | $12.48 | $12.47 (-0.08%) | $12.61 | $12.44 | 13.20 K | $170.31 M |
| 08/24/2026 | $12.56 | $12.42 (-1.11%) | $12.57 | $12.40 | 28.12 K | $169.63 M |
| 08/21/2026 | $12.55 | $12.52 (-0.24%) | $12.59 | $12.46 | 28.13 K | $171.00 M |
| 08/20/2026 | $12.64 | $12.53 (-0.87%) | $12.78 | $12.51 | 43.80 K | $171.13 M |
| 08/19/2026 | $12.79 | $12.72 (-0.55%) | $12.79 | $12.65 | 22.50 K | $173.73 M |
| 08/18/2026 | $12.99 | $12.80 (-1.46%) | $13.01 | $12.78 | 22.22 K | $174.82 M |
| 08/17/2026 | $13.03 | $12.99 (-0.31%) | $13.03 | $12.94 | 12.80 K | $177.42 M |
| 08/14/2026 | $13.00 | $12.98 (-0.15%) | $13.01 | $12.90 | 13.94 K | $177.28 M |
| 08/13/2026 | $13.03 | $13.00 (-0.23%) | $13.16 | $12.95 | 16.90 K | $177.55 M |
| 08/12/2026 | $12.74 | $13.00 (2.04%) | $13.00 | $12.74 | 21.84 K | $177.55 M |
| 08/11/2026 | $12.64 | $12.68 (0.32%) | $12.76 | $12.64 | 5.90 K | $173.18 M |
| 08/10/2026 | $12.61 | $12.64 (0.24%) | $12.79 | $12.61 | 17.33 K | $172.64 M |
| 08/07/2026 | $12.35 | $12.61 (2.11%) | $12.63 | $12.35 | 21.10 K | $172.23 M |
| 08/06/2026 | $12.56 | $12.45 (-0.88%) | $12.57 | $12.45 | 11.81 K | $170.04 M |
| 08/05/2026 | $12.71 | $12.64 (-0.55%) | $12.77 | $12.58 | 11.40 K | $172.64 M |
| 08/04/2026 | $12.45 | $12.61 (1.29%) | $12.68 | $12.25 | 38.20 K | $172.23 M |
| 08/03/2026 | $12.29 | $12.39 (0.81%) | $12.44 | $12.22 | 12.85 K | $169.22 M |
| 07/31/2026 | $12.33 | $12.17 (-1.3%) | $12.33 | $12.15 | 11.10 K | $166.22 M |
| 07/30/2026 | $11.96 | $12.22 (2.17%) | $12.22 | $11.94 | 27.50 K | $166.90 M |
| 07/29/2026 | $12.07 | $11.99 (-0.66%) | $12.11 | $11.96 | 28.80 K | $163.76 M |
| 07/28/2026 | $12.35 | $12.16 (-1.54%) | $12.35 | $12.13 | 31.40 K | $166.08 M |
| 07/27/2026 | $12.48 | $12.30 (-1.44%) | $12.51 | $12.23 | 10.52 K | $167.99 M |
| 07/24/2026 | $12.57 | $12.49 (-0.64%) | $12.57 | $12.42 | 9.25 K | $170.59 M |
| 07/23/2026 | $12.66 | $12.58 (-0.63%) | $12.66 | $12.50 | 8.30 K | $171.82 M |
| 07/22/2026 | $12.73 | $12.70 (-0.24%) | $12.78 | $12.70 | 11.40 K | $173.46 M |
| 07/21/2026 | $12.52 | $12.59 (0.56%) | $12.67 | $12.52 | 7.93 K | $171.95 M |
| 07/20/2026 | $12.40 | $12.44 (0.32%) | $12.49 | $12.38 | 4.61 K | $169.90 M |
| 07/17/2026 | $12.27 | $12.37 (0.82%) | $12.38 | $12.23 | 14.34 K | $168.95 M |
| 07/16/2026 | $12.54 | $12.46 (-0.64%) | $12.70 | $12.44 | 9.70 K | $170.18 M |
| 07/15/2026 | $12.73 | $12.59 (-1.1%) | $12.81 | $12.57 | 14.10 K | $171.95 M |
| 07/14/2026 | $12.76 | $12.72 (-0.31%) | $12.78 | $12.59 | 4.60 K | $173.73 M |
| 07/13/2026 | $12.71 | $12.67 (-0.31%) | $12.72 | $12.62 | 26.73 K | $173.05 M |
| 07/10/2026 | $12.87 | $12.81 (-0.47%) | $12.90 | $12.79 | 6.35 K | $174.96 M |
| 07/09/2026 | $12.78 | $12.81 (0.23%) | $12.93 | $12.78 | 10.22 K | $174.96 M |
| 07/08/2026 | $12.52 | $12.68 (1.28%) | $12.70 | $12.45 | 12.50 K | $173.18 M |
| 07/07/2026 | $12.68 | $12.59 (-0.71%) | $12.68 | $12.57 | 23.80 K | $171.95 M |
| 07/06/2026 | $12.77 | $12.78 (0.08%) | $12.90 | $12.77 | 25.64 K | $174.55 M |
| 07/02/2026 | $12.95 | $12.70 (-1.93%) | $13.32 | $12.66 | 51.80 K | $173.46 M |
| 07/01/2026 | $13.15 | $12.99 (-1.22%) | $13.29 | $12.87 | 26.60 K | $177.42 M |
| 06/30/2026 | $13.12 | $13.21 (0.69%) | $13.22 | $13.09 | 16.81 K | $180.42 M |
| 06/29/2026 | $12.87 | $13.07 (1.55%) | $13.23 | $12.87 | 26.50 K | $178.51 M |
| 06/26/2026 | $13.00 | $12.87 (-1%) | $13.05 | $12.86 | 22.40 K | $175.78 M |
| 06/25/2026 | $13.16 | $13.09 (-0.53%) | $13.34 | $13.05 | 15.15 K | $178.78 M |
| 06/24/2026 | $13.16 | $13.11 (-0.38%) | $13.20 | $13.04 | 23.14 K | $179.06 M |
| 06/23/2026 | $13.13 | $13.24 (0.84%) | $13.32 | $13.07 | 48.00 K | $180.83 M |
| 06/22/2026 | $13.33 | $13.33 (0%) | $13.41 | $13.28 | 35.72 K | $182.06 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.
