5 DAY PERFORMANCE
-11.10%
1 MONTH PERFORMANCE
+1.53%
3 MONTH PERFORMANCE
-4.32%
6 MONTH PERFORMANCE
-6.54%
YEAR-TO-DATE PERFORMANCE
-2.92%
1 YEAR PERFORMANCE
+22.32%
Ellsworth Growth and Income Fund Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.93 | $13.00 (0.54%) | $13.07 | $12.81 | 41.49 K | $175.91 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 |
| 03/20/2026 | $11.25 | $10.97 (-2.49%) | $11.36 | $10.97 | 53.60 K | $149.36 M |
| 03/19/2026 | $11.34 | $11.29 (-0.44%) | $11.37 | $11.21 | 24.25 K | $153.72 M |
| 03/18/2026 | $11.41 | $11.41 (0%) | $11.55 | $11.41 | 37.71 K | $155.35 M |
| 03/17/2026 | $11.47 | $11.50 (0.26%) | $11.57 | $11.40 | 20.20 K | $156.58 M |
| 03/16/2026 | $11.57 | $11.60 (0.26%) | $11.72 | $11.57 | 19.00 K | $157.94 M |
| 03/13/2026 | $11.50 | $11.44 (-0.52%) | $11.53 | $11.39 | 24.22 K | $155.76 M |
| 03/12/2026 | $11.48 | $11.43 (-0.44%) | $11.53 | $11.38 | 43.00 K | $155.62 M |
| 03/11/2026 | $11.45 | $11.51 (0.52%) | $11.64 | $11.44 | 32.30 K | $156.71 M |
| 03/10/2026 | $11.25 | $11.40 (1.33%) | $11.48 | $11.16 | 25.81 K | $155.21 M |
| 03/09/2026 | $11.10 | $11.27 (1.53%) | $11.34 | $11.10 | 12.00 K | $153.44 M |
| 03/06/2026 | $11.40 | $11.19 (-1.84%) | $11.43 | $11.19 | 71.00 K | $152.35 M |
| 03/05/2026 | $11.64 | $11.56 (-0.69%) | $11.71 | $11.41 | 21.70 K | $157.39 M |
| 03/04/2026 | $11.62 | $11.62 (0%) | $11.71 | $11.60 | 30.00 K | $158.21 M |
| 03/03/2026 | $11.83 | $11.60 (-1.94%) | $11.83 | $11.45 | 43.81 K | $157.94 M |
| 03/02/2026 | $11.61 | $11.86 (2.15%) | $11.88 | $11.52 | 49.20 K | $161.48 M |
| 02/27/2026 | $11.90 | $11.73 (-1.43%) | $11.90 | $11.70 | 33.00 K | $159.71 M |
| 02/26/2026 | $12.15 | $11.99 (-1.32%) | $12.15 | $11.90 | 57.41 K | $163.25 M |
| 02/25/2026 | $12.05 | $12.14 (0.75%) | $12.21 | $11.85 | 32.95 K | $165.29 M |
| 02/24/2026 | $11.90 | $11.94 (0.34%) | $12.00 | $11.90 | 17.62 K | $162.57 M |
| 02/23/2026 | $12.03 | $11.84 (-1.58%) | $12.13 | $11.82 | 29.60 K | $161.20 M |
| 02/20/2026 | $12.05 | $12.02 (-0.25%) | $12.15 | $12.02 | 22.74 K | $163.66 M |
| 02/19/2026 | $12.10 | $12.02 (-0.66%) | $12.22 | $12.00 | 18.22 K | $163.66 M |
| 02/18/2026 | $12.22 | $12.13 (-0.74%) | $12.25 | $12.11 | 77.20 K | $165.15 M |
| 02/17/2026 | $12.22 | $12.16 (-0.49%) | $12.27 | $12.09 | 30.11 K | $165.56 M |
| 02/13/2026 | $12.22 | $12.30 (0.65%) | $12.32 | $12.18 | 40.10 K | $167.47 M |
| 02/12/2026 | $12.28 | $12.19 (-0.73%) | $12.32 | $12.14 | 31.85 K | $165.97 M |
| 02/11/2026 | $12.29 | $12.25 (-0.33%) | $12.29 | $12.21 | 51.53 K | $166.79 M |
| 02/10/2026 | $12.12 | $12.18 (0.5%) | $12.22 | $12.11 | 45.90 K | $165.83 M |
| 02/09/2026 | $12.01 | $12.05 (0.33%) | $12.12 | $11.95 | 43.33 K | $164.06 M |
| 02/06/2026 | $11.97 | $11.80 (-1.42%) | $12.12 | $11.80 | 46.60 K | $160.66 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.
