5 DAY PERFORMANCE
+3.86%
1 MONTH PERFORMANCE
+1.02%
3 MONTH PERFORMANCE
-3.11%
6 MONTH PERFORMANCE
-5.73%
YEAR-TO-DATE PERFORMANCE
+1.81%
1 YEAR PERFORMANCE
-3.82%
Ellsworth Growth and Income Fund Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $11.83 | $11.89 (0.51%) | $11.96 | $11.83 | 10.11 K | $162.39 M |
| 10/28/2026 | $11.73 | $11.82 (0.77%) | $11.86 | $11.67 | 7.41 K | $161.44 M |
| 10/27/2026 | $11.51 | $11.69 (1.56%) | $11.70 | $11.51 | 5.57 K | $159.66 M |
| 10/26/2026 | $11.48 | $11.47 (-0.09%) | $11.54 | $11.40 | 27.21 K | $156.66 M |
| 10/23/2026 | $11.33 | $11.40 (0.62%) | $11.46 | $11.33 | 6.56 K | $155.70 M |
| 10/22/2026 | $11.66 | $11.44 (-1.89%) | $11.72 | $11.42 | 14.88 K | $156.25 M |
| 10/21/2026 | $11.53 | $11.80 (2.34%) | $11.80 | $11.49 | 22.60 K | $161.16 M |
| 10/20/2026 | $11.49 | $11.46 (-0.26%) | $11.55 | $11.35 | 29.70 K | $156.52 M |
| 10/19/2026 | $11.71 | $11.45 (-2.22%) | $11.71 | $11.45 | 45.97 K | $156.38 M |
| 10/16/2026 | $11.71 | $11.65 (-0.51%) | $11.74 | $11.63 | 46.00 K | $159.11 M |
| 10/15/2026 | $11.64 | $11.80 (1.37%) | $11.80 | $11.61 | 71.90 K | $161.16 M |
| 10/14/2026 | $11.92 | $11.72 (-1.68%) | $11.93 | $11.71 | 127.10 K | $160.07 M |
| 10/13/2026 | $12.00 | $12.00 (0%) | $12.25 | $11.93 | 34.19 K | $163.89 M |
| 10/12/2026 | $12.16 | $12.05 (-0.9%) | $12.21 | $12.00 | 42.66 K | $164.58 M |
| 10/09/2026 | $11.99 | $12.11 (1%) | $12.14 | $11.99 | 37.70 K | $165.40 M |
| 10/08/2026 | $12.01 | $11.95 (-0.5%) | $12.03 | $11.93 | 81.75 K | $163.21 M |
| 10/07/2026 | $11.89 | $12.05 (1.35%) | $12.06 | $11.83 | 44.90 K | $164.58 M |
| 10/06/2026 | $11.87 | $11.91 (0.34%) | $12.11 | $11.87 | 59.21 K | $162.67 M |
| 10/05/2026 | $11.84 | $11.85 (0.08%) | $11.87 | $11.80 | 78.30 K | $161.85 M |
| 10/02/2026 | $11.83 | $11.85 (0.17%) | $11.87 | $11.75 | 64.60 K | $161.85 M |
| 10/01/2026 | $11.72 | $11.74 (0.17%) | $11.80 | $11.67 | 81.44 K | $160.34 M |
| 09/30/2026 | $11.85 | $11.72 (-1.1%) | $11.88 | $11.71 | 55.61 K | $160.07 M |
| 09/29/2026 | $11.85 | $11.83 (-0.17%) | $11.90 | $11.81 | 65.14 K | $161.57 M |
| 09/28/2026 | $11.89 | $11.82 (-0.59%) | $12.00 | $11.73 | 62.20 K | $161.44 M |
| 09/25/2026 | $12.10 | $11.92 (-1.49%) | $12.11 | $11.91 | 49.00 K | $162.80 M |
| 09/24/2026 | $12.25 | $12.02 (-1.88%) | $12.29 | $11.94 | 36.87 K | $164.17 M |
| 09/23/2026 | $12.46 | $12.35 (-0.88%) | $12.46 | $12.19 | 54.83 K | $168.68 M |
| 09/22/2026 | $12.35 | $12.48 (1.05%) | $12.48 | $12.35 | 18.63 K | $170.45 M |
| 09/21/2026 | $12.25 | $12.38 (1.06%) | $12.38 | $12.25 | 14.61 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 |
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.
