5 DAY PERFORMANCE
-4.34%
1 MONTH PERFORMANCE
-0.34%
3 MONTH PERFORMANCE
-2.14%
6 MONTH PERFORMANCE
+12.06%
YEAR-TO-DATE PERFORMANCE
+2.24%
1 YEAR PERFORMANCE
+20.10%
Ellsworth Growth and Income Fund Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $11.97 | $11.80 (-1.42%) | $12.12 | $11.80 | 46.60 K | $160.66 M |
| 02/05/2026 | $12.14 | $11.96 (-1.48%) | $12.14 | $11.93 | 36.80 K | $162.84 M |
| 02/04/2026 | $12.35 | $12.22 (-1.05%) | $12.44 | $12.17 | 32.30 K | $166.38 M |
| 02/03/2026 | $12.50 | $12.33 (-1.36%) | $12.58 | $12.28 | 29.01 K | $167.88 M |
| 02/02/2026 | $12.40 | $12.43 (0.24%) | $12.60 | $12.36 | 32.70 K | $169.24 M |
| 01/30/2026 | $12.44 | $12.44 (0%) | $12.50 | $12.43 | 20.40 K | $169.37 M |
| 01/29/2026 | $12.62 | $12.55 (-0.55%) | $12.62 | $12.39 | 38.53 K | $170.87 M |
| 01/28/2026 | $12.57 | $12.62 (0.4%) | $12.65 | $12.49 | 53.32 K | $171.82 M |
| 01/27/2026 | $12.49 | $12.49 (0%) | $12.53 | $12.41 | 22.04 K | $170.05 M |
| 01/26/2026 | $12.50 | $12.46 (-0.32%) | $12.57 | $12.27 | 54.30 K | $169.65 M |
| 01/23/2026 | $12.48 | $12.48 (0%) | $12.49 | $12.40 | 33.55 K | $169.92 M |
| 01/22/2026 | $12.47 | $12.41 (-0.48%) | $12.49 | $12.39 | 20.20 K | $168.97 M |
| 01/21/2026 | $12.34 | $12.42 (0.65%) | $12.49 | $12.31 | 53.10 K | $169.10 M |
| 01/20/2026 | $12.24 | $12.28 (0.33%) | $12.46 | $12.24 | 63.34 K | $167.20 M |
| 01/16/2026 | $12.50 | $12.44 (-0.48%) | $12.50 | $12.36 | 35.70 K | $169.37 M |
| 01/15/2026 | $12.33 | $12.46 (1.05%) | $12.48 | $12.23 | 58.62 K | $169.65 M |
| 01/14/2026 | $12.25 | $12.22 (-0.24%) | $12.26 | $12.16 | 59.84 K | $166.38 M |
| 01/13/2026 | $12.15 | $12.24 (0.74%) | $12.27 | $12.15 | 70.80 K | $166.65 M |
| 01/12/2026 | $12.04 | $12.13 (0.75%) | $12.16 | $12.01 | 43.80 K | $165.15 M |
| 01/09/2026 | $12.00 | $12.06 (0.5%) | $12.16 | $11.96 | 53.44 K | $164.20 M |
| 01/08/2026 | $11.85 | $11.99 (1.18%) | $12.03 | $11.85 | 28.30 K | $163.99 M |
| 01/07/2026 | $11.99 | $11.93 (-0.5%) | $12.03 | $11.86 | 39.64 K | $163.16 M |
| 01/06/2026 | $11.87 | $11.91 (0.34%) | $12.00 | $11.81 | 49.52 K | $162.89 M |
| 01/05/2026 | $11.86 | $11.85 (-0.08%) | $11.87 | $11.71 | 59.80 K | $162.07 M |
| 01/02/2026 | $11.74 | $11.67 (-0.6%) | $11.74 | $11.64 | 49.31 K | $159.61 M |
| 12/31/2025 | $11.89 | $11.63 (-2.19%) | $11.94 | $11.52 | 60.65 K | $159.06 M |
| 12/30/2025 | $11.86 | $11.83 (-0.25%) | $11.94 | $11.81 | 33.11 K | $161.80 M |
| 12/29/2025 | $11.83 | $11.94 (0.93%) | $11.99 | $11.78 | 40.83 K | $163.30 M |
| 12/26/2025 | $11.89 | $11.85 (-0.34%) | $11.99 | $11.82 | 18.90 K | $162.07 M |
| 12/24/2025 | $11.88 | $11.83 (-0.42%) | $11.94 | $11.83 | 13.41 K | $161.80 M |
| 12/23/2025 | $11.84 | $11.82 (-0.17%) | $11.95 | $11.74 | 11.34 K | $161.66 M |
| 12/22/2025 | $11.77 | $11.82 (0.42%) | $11.93 | $11.77 | 40.00 K | $161.66 M |
| 12/19/2025 | $11.55 | $11.66 (0.95%) | $11.72 | $11.55 | 54.92 K | $159.47 M |
| 12/18/2025 | $11.37 | $11.47 (0.88%) | $11.73 | $11.37 | 20.80 K | $156.87 M |
| 12/17/2025 | $11.59 | $11.31 (-2.42%) | $11.77 | $11.31 | 63.30 K | $154.69 M |
| 12/16/2025 | $11.61 | $11.54 (-0.6%) | $11.80 | $11.52 | 21.30 K | $157.83 M |
| 12/15/2025 | $11.94 | $11.68 (-2.18%) | $11.94 | $11.68 | 22.44 K | $159.75 M |
| 12/12/2025 | $11.96 | $11.95 (-0.08%) | $12.02 | $11.85 | 26.60 K | $163.44 M |
| 12/11/2025 | $11.96 | $11.92 (-0.33%) | $12.04 | $11.81 | 16.40 K | $163.03 M |
| 12/10/2025 | $12.03 | $11.98 (-0.42%) | $12.05 | $11.90 | 26.04 K | $163.85 M |
| 12/09/2025 | $11.89 | $12.03 (1.18%) | $12.03 | $11.89 | 45.52 K | $164.53 M |
| 12/08/2025 | $11.96 | $11.84 (-1%) | $11.96 | $11.80 | 16.20 K | $161.93 M |
| 12/05/2025 | $11.92 | $11.92 (0%) | $11.96 | $11.86 | 17.00 K | $163.03 M |
| 12/04/2025 | $11.85 | $11.87 (0.17%) | $11.94 | $11.81 | 25.33 K | $162.34 M |
| 12/03/2025 | $11.76 | $11.78 (0.17%) | $11.85 | $11.75 | 15.60 K | $161.11 M |
| 12/02/2025 | $11.83 | $11.78 (-0.42%) | $11.83 | $11.71 | 21.50 K | $161.11 M |
| 12/01/2025 | $11.73 | $11.79 (0.51%) | $11.82 | $11.67 | 23.50 K | $161.25 M |
| 11/28/2025 | $11.62 | $11.60 (-0.17%) | $11.80 | $11.50 | 12.70 K | $158.65 M |
| 11/26/2025 | $11.50 | $11.50 (0%) | $11.74 | $11.48 | 25.52 K | $157.28 M |
| 11/25/2025 | $11.38 | $11.44 (0.53%) | $11.48 | $11.37 | 20.20 K | $156.46 M |
| 11/24/2025 | $11.30 | $11.27 (-0.27%) | $11.48 | $11.27 | 69.90 K | $154.14 M |
| 11/21/2025 | $11.57 | $11.52 (-0.43%) | $11.67 | $11.38 | 35.70 K | $157.56 M |
| 11/20/2025 | $11.89 | $11.59 (-2.52%) | $11.93 | $11.52 | 141.83 K | $158.51 M |
| 11/19/2025 | $11.63 | $11.72 (0.77%) | $11.72 | $11.57 | 24.44 K | $160.29 M |
| 11/18/2025 | $11.67 | $11.57 (-0.86%) | $11.67 | $11.55 | 25.80 K | $158.24 M |
| 11/17/2025 | $11.79 | $11.76 (-0.25%) | $11.88 | $11.65 | 99.91 K | $160.84 M |
| 11/14/2025 | $11.79 | $11.66 (-1.1%) | $11.79 | $11.52 | 18.64 K | $159.47 M |
| 11/13/2025 | $12.13 | $11.90 (-1.9%) | $12.37 | $11.77 | 17.34 K | $162.75 M |
| 11/12/2025 | $12.35 | $12.19 (-1.3%) | $12.35 | $12.12 | 19.32 K | $166.72 M |
| 11/11/2025 | $12.45 | $12.26 (-1.53%) | $12.45 | $12.22 | 37.75 K | $167.68 M |
| 11/10/2025 | $12.11 | $12.35 (1.98%) | $12.41 | $12.11 | 24.81 K | $168.91 M |
| 11/07/2025 | $12.01 | $12.15 (1.17%) | $12.23 | $12.01 | 90.91 K | $166.17 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.
