Ellsworth Growth and Income Fund Ltd (ECF)
9.3400
-0.1300 (-1.37%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2025 | 9.45 | 9.58 | 9.30 | 9.34 | 37,820 | 9.34 |
| 3/05/2025 | 9.49 | 9.66 | 9.45 | 9.47 | 48,359 | 9.47 |
| 3/04/2025 | 9.50 | 9.61 | 9.42 | 9.53 | 48,138 | 9.53 |
| 3/03/2025 | 9.71 | 9.82 | 9.50 | 9.51 | 85,158 | 9.51 |
| 2/28/2025 | 9.64 | 9.69 | 9.62 | 9.69 | 30,809 | 9.69 |
| 2/27/2025 | 9.74 | 9.78 | 9.63 | 9.63 | 14,664 | 9.63 |
| 2/26/2025 | 9.75 | 9.82 | 9.74 | 9.74 | 38,265 | 9.74 |
| 2/25/2025 | 9.83 | 9.84 | 9.70 | 9.78 | 43,870 | 9.78 |
| 2/24/2025 | 9.86 | 9.96 | 9.80 | 9.83 | 37,182 | 9.83 |
| 2/21/2025 | 9.94 | 10.03 | 9.88 | 9.88 | 56,180 | 9.88 |
| 2/20/2025 | 10.02 | 10.02 | 9.94 | 9.97 | 30,800 | 9.97 |
| 2/19/2025 | 10.12 | 10.12 | 9.99 | 10.02 | 19,406 | 10.02 |
| 2/18/2025 | 10.05 | 10.11 | 10.03 | 10.07 | 24,963 | 10.07 |
| 2/14/2025 | 10.02 | 10.08 | 10.00 | 10.04 | 24,440 | 10.04 |
| 2/13/2025 | 9.98 | 10.04 | 9.92 | 9.97 | 29,315 | 9.97 |
| 2/12/2025 | 9.88 | 10.02 | 9.87 | 9.98 | 27,209 | 9.98 |
| 2/11/2025 | 9.97 | 10.02 | 9.94 | 9.97 | 29,595 | 9.97 |
| 2/10/2025 | 9.99 | 10.02 | 9.87 | 10.00 | 36,612 | 10.00 |
| 2/07/2025 | 9.90 | 10.04 | 9.90 | 9.90 | 54,735 | 9.90 |
| 2/06/2025 | 9.95 | 10.02 | 9.95 | 9.97 | 35,499 | 9.97 |
| 2/05/2025 | 9.97 | 9.99 | 9.88 | 9.98 | 44,304 | 9.98 |
| 2/04/2025 | 10.06 | 10.09 | 9.91 | 9.92 | 34,592 | 9.92 |
| 2/03/2025 | 9.96 | 10.00 | 9.92 | 9.93 | 20,191 | 9.93 |
| 1/31/2025 | 10.07 | 10.14 | 10.04 | 10.04 | 23,730 | 10.04 |
| 1/30/2025 | 10.00 | 10.10 | 10.00 | 10.06 | 23,130 | 10.06 |
| 1/29/2025 | 9.84 | 9.98 | 9.78 | 9.97 | 23,354 | 9.97 |
| 1/28/2025 | 9.95 | 9.99 | 9.84 | 9.86 | 22,961 | 9.86 |
| 1/27/2025 | 10.04 | 10.07 | 9.92 | 9.96 | 15,597 | 9.96 |
| 1/24/2025 | 10.02 | 10.09 | 10.01 | 10.06 | 28,434 | 10.06 |
| 1/23/2025 | 9.98 | 10.04 | 9.95 | 10.01 | 18,953 | 10.01 |
| 1/22/2025 | 10.02 | 10.02 | 9.96 | 9.98 | 17,398 | 9.98 |
| 1/21/2025 | 9.97 | 9.97 | 9.90 | 9.97 | 27,791 | 9.97 |
| 1/17/2025 | 9.81 | 9.96 | 9.78 | 9.90 | 18,437 | 9.90 |
| 1/16/2025 | 9.69 | 9.76 | 9.69 | 9.73 | 32,762 | 9.73 |
| 1/15/2025 | 9.67 | 9.75 | 9.65 | 9.74 | 22,114 | 9.74 |
| 1/14/2025 | 9.62 | 9.72 | 9.51 | 9.51 | 19,156 | 9.51 |
| 1/13/2025 | 9.56 | 9.68 | 9.56 | 9.68 | 20,172 | 9.68 |
| 1/10/2025 | 9.73 | 9.73 | 9.56 | 9.62 | 22,975 | 9.62 |
| 1/08/2025 | 9.79 | 9.89 | 9.74 | 9.81 | 23,538 | 9.81 |
| 1/07/2025 | 9.88 | 9.90 | 9.77 | 9.82 | 34,387 | 9.82 |
| 1/06/2025 | 9.75 | 9.84 | 9.73 | 9.83 | 40,892 | 9.83 |
| 1/03/2025 | 9.60 | 9.74 | 9.56 | 9.74 | 56,184 | 9.74 |
| 1/02/2025 | 9.73 | 9.73 | 9.52 | 9.58 | 18,896 | 9.58 |
| 12/31/2024 | 9.73 | 0.00 | 9.73 | 9.69 | 0 | 9.69 |
| 12/30/2024 | 9.77 | 9.80 | 9.66 | 9.73 | 18,306 | 9.73 |
| 12/27/2024 | 9.84 | 9.88 | 9.78 | 9.85 | 34,705 | 9.85 |
| 12/26/2024 | 9.75 | 9.89 | 9.74 | 9.88 | 11,255 | 9.88 |
| 12/24/2024 | 9.70 | 9.73 | 9.70 | 9.73 | 8,140 | 9.73 |
| 12/23/2024 | 9.54 | 9.68 | 9.54 | 9.63 | 45,918 | 9.63 |
| 12/20/2024 | 9.53 | 9.68 | 9.53 | 9.58 | 13,326 | 9.58 |
| 12/19/2024 | 9.61 | 9.65 | 9.48 | 9.59 | 43,146 | 9.59 |
| 12/18/2024 | 9.79 | 9.83 | 9.61 | 9.61 | 77,022 | 9.61 |
| 12/17/2024 | 9.86 | 9.87 | 9.82 | 9.82 | 48,343 | 9.82 |
| 12/16/2024 | 9.86 | 9.93 | 9.83 | 9.91 | 31,106 | 9.91 |
| 12/13/2024 | 9.83 | 9.83 | 9.77 | 9.79 | 69,050 | 9.79 |
| 12/12/2024 | 9.88 | 9.88 | 9.79 | 9.81 | 51,324 | 9.81 |
| 12/11/2024 | 9.82 | 9.84 | 9.78 | 9.83 | 71,377 | 9.83 |
| 12/10/2024 | 9.84 | 9.90 | 9.83 | 9.83 | 63,741 | 9.83 |
| 12/09/2024 | 9.91 | 9.96 | 9.82 | 9.86 | 57,163 | 9.86 |