5 DAY PERFORMANCE
-7.23%
1 MONTH PERFORMANCE
-10.33%
3 MONTH PERFORMANCE
-12.14%
6 MONTH PERFORMANCE
-4.32%
YEAR-TO-DATE PERFORMANCE
-2.92%
1 YEAR PERFORMANCE
+6.41%
Ellsworth Growth and Income Fund Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $12.35 | $12.61 (2.11%) | $12.63 | $12.35 | 21.06 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 |
| 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 |
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.
