Dark

ECF
Ellsworth Growth and Income Fund Ltd
stock NYSEAMERICAN Closed Ended Fund

At Close

Aug 7, 2026 10:57:47 AM EDT

12.52USD+0.280%(+0.04)21,063

11.45Bid 13.51Ask 2.06Spread

Pre-market

0.00USD-100.000%(-12.64)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

12.61USD+0.719%(+0.09)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	12.3900	12.520000	12.3900	12.5200	+0.562%	21,063	0.000%
2026-08-06	12.5600	12.570000	12.4500	12.4500	-1.503%	11,809	+0.562%
2026-08-05	12.7100	12.765000	12.5800	12.6400	+0.238%	11,360	-0.949%
2026-08-04	12.4500	12.680000	12.2490	12.6100	+1.776%	38,195	-0.714%
2026-08-03	12.2900	12.435000	12.2200	12.3900	+1.808%	12,846	+1.049%
2026-07-31	12.3300	12.330000	12.1500	12.1700	-0.409%	11,103	+2.876%
2026-07-30	11.9600	12.220000	11.9400	12.2200	+1.918%	27,466	+2.455%
2026-07-29	12.0700	12.110000	11.9600	11.9900	-1.398%	28,793	+4.420%
2026-07-28	12.3500	12.350000	12.1300	12.1600	-1.138%	31,382	+2.961%
2026-07-27	12.4800	12.510000	12.2300	12.3000	-1.521%	10,520	+1.789%
2026-07-24	12.5700	12.570000	12.4150	12.4900	-0.718%	9,245	+0.240%
2026-07-23	12.6600	12.660000	12.5000	12.5803	-0.943%	8,270	-0.479%
2026-07-22	12.7300	12.780000	12.7000	12.7000	+0.874%	11,379	-1.417%
2026-07-21	12.5200	12.670000	12.5200	12.5900	+1.206%	7,933	-0.556%
2026-07-20	12.4000	12.488700	12.3801	12.4400	+0.566%	4,614	+0.643%
2026-07-17	12.2700	12.380000	12.2250	12.3700	-0.722%	14,340	+1.213%
2026-07-16	12.5400	12.695000	12.4400	12.4600	-1.033%	9,656	+0.482%
2026-07-15	12.7300	12.810000	12.5700	12.5900	-1.022%	14,099	-0.556%
2026-07-14	12.7600	12.775000	12.5900	12.7200	+0.395%	4,582	-1.572%
2026-07-13	12.7100	12.715000	12.6150	12.6700	-1.093%	26,732	-1.184%
2026-07-10	12.8700	12.899900	12.7871	12.8100	0.000%	6,348	-2.264%
2026-07-09	12.7800	12.928100	12.7800	12.8100	+1.025%	10,218	-2.264%
2026-07-08	12.5200	12.700000	12.4500	12.6800	+0.715%	12,494	-1.262%
2026-07-07	12.6800	12.680000	12.5700	12.5900	-1.487%	23,801	-0.556%
2026-07-06	12.7700	12.900000	12.7700	12.7800	+0.630%	25,644	-2.034%
2026-07-02	12.9500	13.320000	12.6600	12.7000	-2.232%	51,755	-1.417%
2026-07-01	13.1500	13.290500	12.8700	12.9900	-1.665%	26,568	-3.618%
2026-06-30	13.1200	13.220000	13.0900	13.2100	+1.071%	16,815	-5.223%
2026-06-29	12.8700	13.230000	12.8700	13.0700	+1.554%	26,494	-4.208%
2026-06-26	13.0000	13.046100	12.8601	12.8700	-1.681%	22,364	-2.720%
2026-06-25	13.1600	13.335000	13.0500	13.0900	-0.153%	15,149	-4.354%
2026-06-24	13.1600	13.200000	13.0400	13.1100	-0.982%	23,138	-4.500%
2026-06-23	13.1300	13.320000	13.0700	13.2400	-0.675%	47,984	-5.438%
2026-06-22	13.3300	13.410000	13.2800	13.3300	+0.452%	35,717	-6.077%
2026-06-18	13.3600	13.360000	13.1700	13.2700	+2.234%	24,883	-5.652%
2026-06-17	13.3100	13.330000	12.9800	12.9800	-2.259%	22,668	-3.544%
2026-06-16	13.3600	13.410000	13.2100	13.2800	+0.075%	21,691	-5.723%
2026-06-15	13.3000	13.405000	13.1936	13.2700	+0.683%	23,216	-5.652%
2026-06-12	13.0100	13.285000	13.0100	13.1800	+1.933%	18,930	-5.008%
2026-06-11	12.8500	13.050000	12.7700	12.9300	+1.811%	22,451	-3.171%
2026-06-10	12.7500	12.964400	12.7000	12.7000	-1.321%	28,184	-1.417%
2026-06-09	13.1200	13.335000	12.7150	12.8700	-1.000%	39,277	-2.720%
2026-06-08	13.0000	13.195000	12.9700	13.0000	+0.464%	20,745	-3.692%
2026-06-05	13.3200	13.320000	12.9100	12.9400	-4.006%	27,363	-3.246%
2026-06-04	13.4700	13.521300	13.3500	13.4800	-1.028%	28,929	-7.122%
2026-06-03	13.7900	13.845000	13.4100	13.6200	-1.017%	28,820	-8.076%
2026-06-02	13.6700	13.790000	13.5650	13.7600	+1.028%	49,935	-9.012%
2026-06-01	13.4300	13.620000	13.3889	13.6200	+0.814%	47,854	-8.076%
2026-05-29	13.4700	13.530000	13.4140	13.5100	+0.821%	34,124	-7.328%
2026-05-28	13.2700	13.449900	13.1750	13.4000	+1.362%	65,443	-6.567%
2026-05-27	13.2600	13.295000	13.1701	13.2200	+0.227%	22,783	-5.295%
2026-05-26	13.1700	13.279400	13.0300	13.1900	+1.034%	46,099	-5.080%
2026-05-22	13.0100	13.083500	12.9000	13.0550	+1.280%	20,789	-4.098%
2026-05-21	12.6300	12.940000	12.6300	12.8900	+1.177%	51,916	-2.870%
2026-05-20	12.6000	12.794900	12.5568	12.7400	+1.676%	20,129	-1.727%
2026-05-19	12.4200	12.600000	12.4000	12.5300	-0.159%	35,935	-0.080%
2026-05-18	12.8900	12.900000	12.4100	12.5500	-1.953%	50,786	-0.239%
2026-05-15	12.9300	12.930000	12.7500	12.8000	-2.141%	32,845	-2.188%
2026-05-14	13.0900	13.100000	12.9600	13.0800	-0.076%	25,078	-4.281%
2026-05-13	12.9600	13.148600	12.9300	13.0900	+1.316%	68,062	-4.354%
2026-05-12	13.0400	13.040000	12.7718	12.9200	-0.996%	41,028	-3.096%
2026-05-11	12.9500	13.170000	12.9300	13.0500	+1.163%	46,581	-4.061%
2026-05-08	12.9300	12.930000	12.8400	12.9000	+0.389%	14,709	-2.946%
2026-05-07	13.0200	13.030000	12.8200	12.8500	-1.533%	27,377	-2.568%
2026-05-06	12.9300	13.070000	12.8100	13.0500	+1.715%	44,725	-4.061%
2026-05-05	12.7500	12.842300	12.7500	12.8300	+1.503%	30,024	-2.416%
2026-05-04	12.6900	12.800000	12.5200	12.6400	-0.472%	80,383	-0.949%
2026-05-01	12.5300	12.730000	12.5300	12.7000	+1.115%	40,421	-1.417%
2026-04-30	12.4600	12.560000	12.3600	12.5600	+1.454%	18,036	-0.318%
2026-04-29	12.1500	12.380000	12.1500	12.3800	+1.144%	14,487	+1.131%
2026-04-28	12.2400	12.375000	12.0700	12.2400	-1.051%	20,070	+2.288%
2026-04-27	12.4700	12.477000	12.3600	12.3700	-0.403%	13,089	+1.213%
2026-04-24	12.5000	12.549900	12.3901	12.4200	+0.404%	21,447	+0.805%
2026-04-23	12.4100	12.518600	12.3500	12.3700	-0.161%	19,555	+1.213%
2026-04-22	12.3600	12.425000	12.3001	12.3900	+1.060%	25,981	+1.049%
2026-04-21	12.3100	12.400000	12.1700	12.2600	-0.244%	27,377	+2.121%
2026-04-20	12.2100	12.320000	12.1750	12.2900	+1.152%	23,143	+1.871%
2026-04-17	12.3200	12.320000	12.1500	12.1500	-0.410%	40,509	+3.045%
2026-04-16	12.0000	12.200000	11.8900	12.2000	+1.667%	29,923	+2.623%
2026-04-15	11.9600	12.000000	11.8300	12.0000	+0.756%	25,820	+4.333%
2026-04-14	11.8800	11.980000	11.8300	11.9100	+0.847%	16,873	+5.122%
2026-04-13	11.7700	11.871300	11.7000	11.8100	+0.511%	41,332	+6.012%
2026-04-10	11.8600	11.880000	11.7500	11.7500	-1.011%	13,501	+6.553%
2026-04-09	11.5200	11.880000	11.5200	11.8700	+3.217%	52,590	+5.476%
2026-04-08	11.4000	11.770000	11.4000	11.5000	+3.417%	61,402	+8.870%
2026-04-07	11.1400	11.215000	11.0600	11.1200	0.000%	41,483	+12.590%
2026-04-06	11.1900	11.300000	11.1200	11.1200	-0.626%	34,553	+12.590%
2026-04-02	11.1800	11.202800	11.0000	11.1900	-1.410%	25,449	+11.886%
2026-04-01	11.1500	11.524100	11.1500	11.3500	+1.794%	27,380	+10.308%
2026-03-31	10.8000	11.199900	10.8000	11.1500	+3.432%	19,640	+12.287%
2026-03-30	10.9100	11.050000	10.7050	10.7800	-0.370%	26,486	+16.141%
2026-03-27	11.0500	11.050000	10.8100	10.8200	-2.081%	34,968	+15.712%
2026-03-26	11.3800	11.380000	11.0500	11.0500	-3.578%	21,044	+13.303%
2026-03-25	11.4600	11.610000	11.4100	11.4600	+0.792%	46,564	+9.250%
2026-03-24	11.1500	11.450000	11.1200	11.3700	+1.699%	45,004	+10.114%
2026-03-23	11.1600	11.400000	11.1450	11.1800	+1.914%	19,014	+11.986%
2026-03-20	11.2500	11.355000	10.9700	10.9700	-2.834%	53,558	+14.129%
2026-03-19	11.3400	11.372500	11.2100	11.2900	-1.052%	24,246	+10.895%
2026-03-18	11.4100	11.550000	11.4100	11.4100	-0.783%	37,715	+9.728%
2026-03-17	11.4700	11.570000	11.4000	11.5000	-0.862%	20,153	+8.870%
2026-03-16	11.5700	11.724400	11.5700	11.6000	+1.399%	18,982	+7.931%
2026-03-13	11.5000	11.525800	11.3850	11.4400	+0.087%	24,220	+9.441%
2026-03-12	11.4800	11.530000	11.3800	11.4300	-0.695%	43,001	+9.536%
2026-03-11	11.4500	11.640000	11.4400	11.5100	+0.965%	32,266	+8.775%
2026-03-10	11.2500	11.480000	11.1600	11.4000	+1.154%	25,810	+9.825%
2026-03-09	11.1000	11.344900	11.1000	11.2700	+0.715%	12,001	+11.091%
2026-03-06	11.4000	11.430000	11.1900	11.1900	-3.159%	70,999	+11.886%
2026-03-05	11.6400	11.710000	11.4100	11.5550	-0.559%	21,671	+8.351%
2026-03-04	11.6200	11.713700	11.6000	11.6200	+0.207%	29,954	+7.745%
2026-03-03	11.8300	11.830000	11.4500	11.5960	-2.226%	43,807	+7.968%
2026-03-02	11.6100	11.880000	11.5200	11.8600	+1.108%	49,179	+5.565%
2026-02-27	11.9000	11.900000	11.7038	11.7300	-2.168%	32,965	+6.735%
2026-02-26	12.1500	12.150000	11.9000	11.9900	-1.236%	57,409	+4.420%
2026-02-25	12.0500	12.209900	11.8500	12.1400	+1.675%	32,949	+3.130%
2026-02-24	11.9000	12.000000	11.9000	11.9400	+0.845%	17,622	+4.858%
2026-02-23	12.0300	12.125000	11.8200	11.8400	-1.498%	29,590	+5.743%
2026-02-20	12.0500	12.150000	12.0200	12.0200	0.000%	22,739	+4.160%
2026-02-19	12.1000	12.215000	12.0000	12.0200	-0.907%	18,219	+4.160%
2026-02-18	12.2200	12.250000	12.1050	12.1300	-0.247%	77,176	+3.215%
2026-02-17	12.2200	12.265000	12.0910	12.1600	-1.138%	30,113	+2.961%
2026-02-13	12.2200	12.320000	12.1800	12.3000	+0.873%	40,087	+1.789%
2026-02-12	12.2800	12.315100	12.1400	12.1935	-0.461%	31,845	+2.678%
2026-02-11	12.2900	12.290000	12.2100	12.2500	+0.575%	51,532	+2.204%
2026-02-10	12.1200	12.220000	12.1100	12.1800	+1.079%	45,897	+2.791%
2026-02-09	12.0100	12.122500	11.9544	12.0500	+2.119%	43,330	+3.900%
2026-02-06	11.9700	12.121200	11.8000	11.8000	-1.338%	46,585	+6.102%
2026-02-05	12.1400	12.140000	11.9260	11.9600	-2.088%	36,763	+4.682%
2026-02-04	12.3500	12.440000	12.1700	12.2150	-0.933%	32,283	+2.497%
2026-02-03	12.5000	12.580000	12.2800	12.3300	-0.805%	29,009	+1.541%
2026-02-02	12.4000	12.600000	12.3600	12.4300	-0.080%	32,515	+0.724%
2026-01-30	12.4400	12.500000	12.4250	12.4400	-0.876%	20,392	+0.643%
2026-01-29	12.6200	12.620000	12.3900	12.5500	-0.555%	38,533	-0.239%
2026-01-28	12.5700	12.649900	12.4917	12.6200	+1.041%	53,323	-0.792%
2026-01-27	12.4900	12.530000	12.4050	12.4900	+0.241%	22,040	+0.240%
2026-01-26	12.5000	12.570000	12.2701	12.4600	-0.160%	54,255	+0.482%
2026-01-23	12.4800	12.490000	12.4000	12.4800	+0.564%	33,545	+0.321%
2026-01-22	12.4700	12.490100	12.3853	12.4100	-0.081%	20,183	+0.886%
2026-01-21	12.3400	12.490000	12.3100	12.4200	+1.140%	53,101	+0.805%
2026-01-20	12.2400	12.460000	12.2400	12.2800	-1.286%	63,344	+1.954%
2026-01-16	12.5000	12.500000	12.3600	12.4400	-0.161%	35,651	+0.643%
2026-01-15	12.3300	12.480000	12.2300	12.4600	+1.964%	58,623	+0.482%
2026-01-14	12.2500	12.260000	12.1593	12.2200	-0.163%	59,836	+2.455%
2026-01-13	12.1500	12.270000	12.1500	12.2400	+0.907%	70,795	+2.288%
2026-01-12	12.0400	12.160000	12.0100	12.1300	+0.580%	43,779	+3.215%
2026-01-09	12.0000	12.160000	11.9601	12.0600	+0.584%	53,007	+3.814%
2026-01-08	11.8500	12.026000	11.8500	11.9900	+0.503%	28,267	+4.420%
2026-01-07	11.9900	12.029900	11.8601	11.9300	+0.168%	39,636	+4.946%
2026-01-06	11.8700	12.000000	11.8100	11.9100	+0.506%	49,517	+5.122%
2026-01-05	11.8600	11.870000	11.7100	11.8500	+1.577%	59,770	+5.654%
2026-01-02	11.7400	11.740000	11.6410	11.6660	+0.310%	49,310	+7.320%
2025-12-31	11.8900	11.940000	11.5200	11.6300	-1.691%	60,513	+7.653%
2025-12-30	11.8600	11.940000	11.8100	11.8300	-0.921%	33,107	+5.833%
2025-12-29	11.8300	11.990000	11.7800	11.9400	+0.802%	40,829	+4.858%
2025-12-26	11.8900	11.990000	11.8150	11.8450	+0.127%	18,877	+5.699%
2025-12-24	11.8800	11.940000	11.8300	11.8300	+0.085%	13,413	+5.833%
2025-12-23	11.8400	11.949900	11.7400	11.8200	+0.034%	11,341	+5.922%
2025-12-22	11.7700	11.930000	11.7700	11.8160	+1.373%	39,969	+5.958%
2025-12-19	11.5500	11.720000	11.5500	11.6560	+1.622%	54,921	+7.412%
2025-12-18	11.3700	11.730000	11.3700	11.4700	+1.415%	20,761	+9.154%
2025-12-17	11.5900	11.767100	11.3100	11.3100	-1.951%	63,295	+10.698%
2025-12-16	11.6100	11.800000	11.5200	11.5350	-1.241%	21,301	+8.539%
2025-12-15	11.9400	11.940000	11.6800	11.6800	-2.259%	22,444	+7.192%
2025-12-12	11.9600	12.020000	11.8500	11.9500	+0.252%	26,574	+4.770%
2025-12-11	11.9600	12.035000	11.8100	11.9200	-0.459%	16,361	+5.034%
2025-12-10	12.0300	12.050000	11.9000	11.9750	-0.457%	26,042	+4.551%
2025-12-09	11.8900	12.030000	11.8900	12.0300	+1.605%	45,518	+4.073%
2025-12-08	11.9600	11.960000	11.8000	11.8400	-0.671%	16,165	+5.743%
2025-12-05	11.9200	11.959900	11.8600	11.9200	+0.453%	16,970	+5.034%
2025-12-04	11.8500	11.940000	11.8101	11.8662	+0.732%	25,326	+5.510%
2025-12-03	11.7600	11.850000	11.7500	11.7800	0.000%	15,591	+6.282%
2025-12-02	11.8300	11.830000	11.7103	11.7800	-0.042%	21,450	+6.282%
2025-12-01	11.7300	11.820000	11.6700	11.7850	+1.595%	23,490	+6.237%
2025-11-28	11.6200	11.801200	11.5000	11.6000	+0.870%	12,697	+7.931%
2025-11-26	11.5000	11.740000	11.4800	11.5000	+0.524%	25,516	+8.870%
2025-11-25	11.3800	11.480000	11.3700	11.4400	+1.508%	20,150	+9.441%
2025-11-24	11.3000	11.480000	11.2700	11.2700	-2.170%	69,897	+11.091%
2025-11-21	11.5700	11.668200	11.3750	11.5200	-0.604%	35,667	+8.681%
2025-11-20	11.8900	11.930000	11.5200	11.5900	-1.109%	141,832	+8.024%
2025-11-19	11.6300	11.720000	11.5700	11.7200	+1.296%	24,438	+6.826%
2025-11-18	11.6700	11.670000	11.5451	11.5700	-1.616%	25,802	+8.211%
2025-11-17	11.7900	11.884800	11.6500	11.7600	+0.858%	99,911	+6.463%
2025-11-14	11.7900	11.790000	11.5200	11.6600	-2.017%	18,644	+7.376%
2025-11-13	12.1300	12.368000	11.7700	11.9000	-2.379%	17,340	+5.210%
2025-11-12	12.3500	12.350000	12.1195	12.1900	-0.530%	19,320	+2.707%
2025-11-11	12.4500	12.450000	12.2200	12.2550	-0.729%	37,747	+2.162%
2025-11-10	12.1100	12.406600	12.1100	12.3450	+1.605%	24,807	+1.418%
2025-11-07	12.0100	12.230000	12.0100	12.1500	+0.579%	90,906	+3.045%
2025-11-06	12.3900	12.435000	12.0800	12.0800	-2.344%	71,264	+3.642%
2025-11-05	12.3400	12.370000	12.2200	12.3700	-0.081%	23,858	+1.213%
2025-11-04	12.5000	12.550000	12.2000	12.3800	-0.960%	38,268	+1.131%
2025-11-03	12.4200	12.500000	12.3500	12.5000	+0.806%	23,462	+0.160%
2025-10-31	12.3500	12.490000	12.3200	12.4000	+0.772%	36,667	+0.968%
2025-10-30	12.4000	12.400000	12.2300	12.3050	-0.041%	19,746	+1.747%
2025-10-29	12.3800	12.450000	12.3100	12.3100	-0.081%	33,082	+1.706%
2025-10-28	12.1700	12.340000	12.1700	12.3200	+1.818%	50,941	+1.623%
2025-10-27	12.1000	12.323700	12.0800	12.1000	+0.833%	57,129	+3.471%
2025-10-24	12.0100	12.188800	11.9850	12.0000	+1.010%	62,932	+4.333%
2025-10-23	11.9200	11.970000	11.6800	11.8800	-0.336%	36,633	+5.387%
2025-10-22	12.1100	12.342700	11.9000	11.9200	-1.974%	47,735	+5.034%
2025-10-21	12.3200	12.327000	12.1500	12.1600	-0.977%	20,726	+2.961%
2025-10-20	12.2500	12.370000	12.2450	12.2800	+1.070%	30,026	+1.954%
2025-10-17	12.1800	12.280000	12.1100	12.1500	-0.573%	36,713	+3.045%
2025-10-16	12.4100	12.480000	12.1700	12.2200	-1.053%	53,865	+2.455%
2025-10-15	12.2800	12.470000	12.1900	12.3500	+1.396%	43,163	+1.377%
2025-10-14	12.0300	12.280000	11.9200	12.1800	-0.164%	72,752	+2.791%
2025-10-13	12.2300	12.240000	12.0600	12.2000	+1.329%	32,252	+2.623%
2025-10-10	12.5900	12.590000	12.0100	12.0400	-3.911%	48,516	+3.987%
2025-10-09	12.2400	12.530000	12.1500	12.5300	+2.453%	98,940	-0.080%
2025-10-08	11.9600	12.230000	11.8671	12.2300	+2.429%	103,631	+2.371%
2025-10-07	11.9000	12.050000	11.8725	11.9400	+0.930%	70,831	+4.858%
2025-10-06	11.7300	11.898700	11.7300	11.8300	+1.111%	22,610	+5.833%
2025-10-03	11.6600	11.800000	11.6600	11.7000	-0.171%	32,788	+7.009%
2025-10-02	11.7500	11.787200	11.6500	11.7200	+0.342%	54,911	+6.826%
2025-10-01	11.4900	11.700100	11.4900	11.6800	+0.690%	32,105	+7.192%
2025-09-30	11.5900	11.700000	11.4600	11.6000	+0.086%	45,142	+7.931%
2025-09-29	11.4800	11.630000	11.4600	11.5900	+1.046%	15,078	+8.024%
2025-09-26	11.4600	11.529000	11.3900	11.4700	+0.350%	10,146	+9.154%
2025-09-25	11.6100	11.610000	11.4300	11.4300	-2.140%	19,802	+9.536%
2025-09-24	11.7400	11.810000	11.6700	11.6800	-0.849%	38,145	+7.192%
2025-09-23	11.9000	11.900000	11.7450	11.7800	-0.507%	31,180	+6.282%
2025-09-22	11.8000	11.840000	11.6135	11.8400	+0.852%	30,249	+5.743%
2025-09-19	11.7300	11.800000	11.6450	11.7400	+0.773%	42,002	+6.644%
2025-09-18	11.5300	11.690000	11.5200	11.6500	+1.041%	35,244	+7.468%
2025-09-17	11.5100	11.535000	11.4550	11.5300	+0.348%	28,603	+8.586%
2025-09-16	11.5600	11.599900	11.3500	11.4900	-1.542%	14,641	+8.964%
2025-09-15	11.7000	11.700000	11.5540	11.6700	+0.952%	37,911	+7.284%
2025-09-12	11.5000	11.600000	11.4700	11.5600	+0.522%	23,461	+8.304%
2025-09-11	11.3800	11.500000	11.3440	11.5000	+1.680%	38,572	+8.870%
2025-09-10	11.4100	11.429100	11.2800	11.3100	0.000%	26,718	+10.698%
2025-09-09	11.2100	11.310000	11.1200	11.3100	+0.982%	32,140	+10.698%
2025-09-08	11.1400	11.220000	11.1250	11.2000	+0.992%	18,888	+11.786%
2025-09-05	11.0500	11.130000	11.0000	11.0900	+1.557%	51,557	+12.894%
2025-09-04	10.9400	11.120000	10.9200	10.9200	-0.727%	39,260	+14.652%
2025-09-03	10.9500	11.200000	10.9500	11.0000	+0.365%	40,735	+13.818%
2025-09-02	10.9100	11.000000	10.9100	10.9600	-0.725%	64,584	+14.234%
2025-08-29	11.0900	11.258000	11.0400	11.0400	-0.630%	44,434	+13.406%
2025-08-28	10.9700	11.150000	10.9700	11.1100	+1.000%	29,921	+12.691%
2025-08-27	11.0200	11.090000	11.0000	11.0000	+0.091%	22,808	+13.818%
2025-08-26	10.8800	11.070000	10.8800	10.9900	+0.274%	18,481	+13.922%
2025-08-25	10.9300	11.000000	10.9300	10.9600	-0.091%	27,920	+14.234%
2025-08-22	10.8000	10.970000	10.7200	10.9700	+2.332%	39,417	+14.129%
2025-08-21	10.6800	10.760000	10.6800	10.7200	+0.563%	22,149	+16.791%
2025-08-20	10.6900	10.745000	10.6000	10.6600	-0.281%	24,927	+17.448%
2025-08-19	10.8700	10.870000	10.6800	10.6900	-1.384%	44,842	+17.119%
2025-08-18	10.7600	10.850000	10.7000	10.8400	+1.119%	26,768	+15.498%
2025-08-15	10.7700	10.770000	10.7200	10.7200	0.000%	25,571	+16.791%
2025-08-14	10.7300	10.770000	10.7000	10.7200	-0.279%	13,474	+16.791%
2025-08-13	10.7500	10.785556	10.6970	10.7500	+0.467%	50,427	+16.465%
2025-08-12	10.6100	10.719200	10.6100	10.7000	+1.326%	19,808	+17.009%
2025-08-11	10.5900	10.700000	10.5500	10.5600	-0.095%	22,389	+18.561%
2025-08-08	10.6800	10.720000	10.5700	10.5700	-0.377%	23,304	+18.448%
2025-08-07	10.5400	10.620000	10.4921	10.6100	+0.664%	34,658	+18.002%
2025-08-06	10.4600	10.540000	10.4300	10.5400	+0.381%	51,167	+18.786%
2025-08-05	10.5200	10.530000	10.4300	10.5000	0.000%	46,031	+19.238%
2025-08-04	10.4100	10.500000	10.3900	10.5000	+1.254%	38,576	+19.238%
2025-08-01	10.4900	10.490000	10.3300	10.3700	-1.799%	63,236	+20.733%
2025-07-31	10.6600	10.700000	10.4800	10.5600	-0.095%	118,455	+18.561%
2025-07-30	10.5800	10.700000	10.5700	10.5700	-0.658%	33,891	+18.448%
2025-07-29	10.6200	10.650000	10.6000	10.6400	+0.188%	51,192	+17.669%
2025-07-28	10.6400	10.640000	10.6200	10.6200	+0.141%	28,976	+17.891%
2025-07-25	10.6400	10.650000	10.6050	10.6050	+0.142%	32,310	+18.058%
2025-07-24	10.6300	10.631300	10.5900	10.5900	-0.189%	24,727	+18.225%
2025-07-23	10.5800	10.610000	10.5447	10.6100	+0.951%	20,247	+18.002%
2025-07-22	10.6100	10.610000	10.5000	10.5100	-0.755%	23,061	+19.125%
2025-07-21	10.5600	10.650000	10.5400	10.5900	+0.379%	27,831	+18.225%
2025-07-18	10.5400	10.610000	10.5200	10.5500	+0.190%	49,012	+18.673%
2025-07-17	10.4500	10.630000	10.4339	10.5300	+0.766%	55,711	+18.898%
2025-07-16	10.4600	10.460000	10.3706	10.4500	+0.626%	26,408	+19.809%
2025-07-15	10.4400	10.440000	10.3800	10.3850	-0.144%	17,386	+20.558%
2025-07-14	10.3800	10.420000	10.3600	10.4000	+0.096%	20,356	+20.385%
2025-07-11	10.4200	10.470000	10.3900	10.3900	-0.096%	14,094	+20.500%
2025-07-10	10.3200	10.430000	10.3100	10.4000	+0.922%	13,054	+20.385%
2025-07-09	10.2000	10.320000	10.2000	10.3050	+0.990%	32,538	+21.494%
2025-07-08	10.2200	10.300000	10.1900	10.2040	-0.497%	37,611	+22.697%
2025-07-07	10.3100	10.310000	10.1600	10.2550	-0.340%	33,483	+22.087%
2025-07-03	10.3000	10.320000	10.2176	10.2900	+0.341%	33,122	+21.672%
2025-07-02	10.2700	10.270000	10.2000	10.2550	+0.737%	32,742	+22.087%
2025-07-01	10.2300	10.230000	10.1395	10.1800	-0.683%	22,833	+22.986%
2025-06-30	10.2000	10.250000	10.1800	10.2500	+0.985%	8,926	+22.146%
2025-06-27	10.1800	10.200000	10.1200	10.1500	-0.138%	22,623	+23.350%
2025-06-26	10.2200	10.220000	10.1186	10.1640	+0.435%	42,511	+23.180%
2025-06-25	10.1200	10.140000	10.0126	10.1200	+0.797%	31,453	+23.715%
2025-06-24	9.9700	10.070000	9.9601	10.0400	+0.905%	35,966	+24.701%
2025-06-23	9.9500	9.950000	9.8800	9.9500	0.000%	32,838	+25.829%
2025-06-20	9.8800	9.975000	9.8800	9.9500	+0.709%	25,339	+25.829%
2025-06-18	9.9000	9.916300	9.8600	9.8800	-0.704%	13,731	+26.721%
2025-06-17	9.9700	9.979900	9.9001	9.9500	0.000%	27,741	+25.829%
2025-06-16	9.9700	10.079500	9.9500	9.9500	0.000%	9,602	+25.829%
2025-06-13	9.9100	9.990000	9.5800	9.9500	+0.101%	18,672	+25.829%
2025-06-12	10.1600	10.160000	9.9400	9.9400	-1.876%	33,668	+25.956%
2025-06-11	10.1100	10.160000	10.1100	10.1300	+0.099%	13,064	+23.593%
2025-06-10	10.0800	10.140000	10.0200	10.1200	+1.301%	38,500	+23.715%
2025-06-09	10.1600	10.190000	9.9900	9.9900	-0.991%	21,049	+25.325%
2025-06-06	10.0700	10.110000	9.9800	10.0900	+1.305%	38,557	+24.083%
2025-06-05	9.9800	10.020000	9.9500	9.9600	+0.403%	49,262	+25.703%
2025-06-04	9.9000	9.960000	9.8600	9.9200	+0.354%	39,034	+26.210%
2025-06-03	9.8600	9.890000	9.8200	9.8850	+0.457%	55,334	+26.657%
2025-06-02	9.7200	9.865000	9.7100	9.8400	+0.613%	36,835	+27.236%
2025-05-30	9.7600	9.810000	9.7289	9.7800	-0.711%	10,936	+28.016%
2025-05-29	9.8500	9.850000	9.7800	9.8500	+0.716%	29,792	+27.107%
2025-05-28	9.8100	9.876300	9.7600	9.7800	-0.407%	28,977	+28.016%
2025-05-27	9.8300	9.870000	9.7700	9.8200	+1.133%	26,239	+27.495%
2025-05-23	9.6600	9.761500	9.6600	9.7100	-0.206%	23,636	+28.939%
2025-05-22	9.7100	9.730000	9.6700	9.7300	+0.206%	19,626	+28.674%
2025-05-21	9.7000	9.805200	9.6900	9.7100	-0.410%	72,902	+28.939%
2025-05-20	9.7700	9.800000	9.7300	9.7500	+0.051%	22,940	+28.410%
2025-05-19	9.4900	9.750000	9.4900	9.7450	-0.051%	37,883	+28.476%
2025-05-16	9.7400	9.857900	9.7400	9.7500	+0.619%	39,631	+28.410%
2025-05-15	9.7900	9.790000	9.6900	9.6900	-0.819%	21,827	+29.205%
2025-05-14	9.7500	9.794800	9.7100	9.7700	+0.514%	14,253	+28.147%
2025-05-13	9.6300	9.770000	9.6300	9.7200	+0.935%	23,147	+28.807%
2025-05-12	9.6600	9.689900	9.5400	9.6300	+1.797%	18,733	+30.010%
2025-05-09	9.5000	9.500000	9.4150	9.4600	+0.318%	53,177	+32.347%
2025-05-08	9.3200	9.465000	9.3200	9.4300	+1.616%	18,128	+32.768%
2025-05-07	9.2900	9.330000	9.2100	9.2800	+0.489%	18,801	+34.914%
2025-05-06	9.1600	9.305000	9.1500	9.2348	+0.378%	49,905	+35.574%
2025-05-05	9.2500	9.280000	8.9600	9.2000	-0.109%	40,874	+36.087%
2025-05-02	9.2200	9.335000	9.1850	9.2100	+1.209%	63,402	+35.939%
2025-05-01	9.1500	9.220000	9.0800	9.1000	+0.664%	75,603	+37.582%
2025-04-30	8.9400	9.070000	8.9400	9.0400	+0.111%	41,113	+38.496%
2025-04-29	8.9200	9.090000	8.8800	9.0300	+0.333%	63,012	+38.649%
2025-04-28	9.0500	9.059200	8.9600	9.0000	-0.552%	24,996	+39.111%
2025-04-25	8.9700	9.090000	8.9700	9.0500	+0.667%	26,058	+38.343%
2025-04-24	8.8900	8.999900	8.8700	8.9900	+1.582%	25,418	+39.266%
2025-04-23	8.7500	8.982200	8.7500	8.8500	+2.076%	22,179	+41.469%
2025-04-22	8.6100	8.710000	8.6100	8.6700	+1.049%	14,755	+44.406%
2025-04-21	8.6000	8.692100	8.5700	8.5800	-1.436%	20,040	+45.921%
2025-04-17	8.6800	8.730000	8.5900	8.7050	+0.520%	32,659	+43.825%
2025-04-16	8.7000	8.750000	8.6100	8.6600	-1.479%	34,108	+44.573%
2025-04-15	8.7000	8.790000	8.7000	8.7900	+1.501%	51,460	+42.435%
2025-04-14	8.6300	8.740000	8.6000	8.6600	+1.405%	92,410	+44.573%
2025-04-11	8.4100	8.630000	8.4000	8.5400	+1.185%	60,920	+46.604%
2025-04-10	8.5800	8.650000	8.4200	8.4400	-3.211%	61,398	+48.341%
2025-04-09	8.4200	8.720000	8.2400	8.7200	+3.563%	148,536	+43.578%
2025-04-08	8.3900	8.700000	8.3350	8.4200	+1.937%	95,841	+48.694%
2025-04-07	8.4000	8.415000	8.1500	8.2600	-3.842%	117,559	+51.574%
2025-04-04	8.6700	8.897000	8.5104	8.5900	-3.375%	125,917	+45.751%
2025-04-03	8.9300	9.039400	8.8500	8.8900	-3.053%	160,408	+40.832%
2025-04-02	9.0500	9.260000	8.9900	9.1700	+1.103%	79,240	+36.532%
2025-04-01	9.0100	9.100000	9.0100	9.0700	-0.110%	85,446	+38.037%
2025-03-31	9.0000	9.090000	8.9300	9.0800	-0.220%	117,263	+37.885%
2025-03-28	9.2600	9.260000	9.0700	9.1000	-1.834%	73,020	+37.582%
2025-03-27	9.2800	9.320000	9.2000	9.2700	-0.323%	64,606	+35.059%
2025-03-26	9.3900	9.410000	9.2500	9.3000	-1.483%	69,137	+34.624%
2025-03-25	9.5400	9.540000	9.3892	9.4400	-0.422%	84,754	+32.627%
2025-03-24	9.4700	9.530000	9.4000	9.4800	+0.958%	62,975	+32.068%
2025-03-21	9.3500	9.400000	9.3000	9.3900	+0.107%	17,028	+33.333%
2025-03-20	9.3600	9.420000	9.3600	9.3800	-0.213%	8,320	+33.475%
2025-03-19	9.3700	9.459200	9.3250	9.4000	+0.213%	23,135	+33.191%
2025-03-18	9.4200	9.420000	9.3050	9.3800	-0.425%	26,648	+33.475%
2025-03-17	9.3300	9.420000	9.3300	9.4200	-0.212%	17,205	+32.909%
2025-03-14	9.3600	9.440000	9.3500	9.4400	+1.288%	11,243	+32.627%
2025-03-13	9.3500	9.480000	9.2600	9.3200	-0.321%	49,312	+34.335%
2025-03-12	9.4400	9.440000	9.2900	9.3500	+0.863%	22,842	+33.904%
2025-03-11	9.2000	9.300000	9.1997	9.2700	+0.761%	67,099	+35.059%
2025-03-10	9.3200	9.373800	9.2000	9.2000	-1.709%	51,767	+36.087%
2025-03-07	9.3100	9.409900	9.2703	9.3600	+0.214%	71,051	+33.761%
2025-03-06	9.4500	9.584700	9.3000	9.3400	-1.373%	37,820	+34.047%
2025-03-05	9.4900	9.660000	9.4500	9.4700	-0.630%	48,359	+32.207%
2025-03-04	9.5000	9.610000	9.4200	9.5300	+0.210%	48,138	+31.375%
2025-03-03	9.7100	9.822400	9.5000	9.5100	-1.858%	85,158	+31.651%
2025-02-28	9.6400	9.690000	9.6200	9.6900	+0.623%	30,809	+29.205%
2025-02-27	9.7400	9.780000	9.6300	9.6300	-1.129%	14,664	+30.010%
2025-02-26	9.7500	9.820000	9.7400	9.7400	-0.409%	38,265	+28.542%
2025-02-25	9.8300	9.835000	9.7000	9.7800	-0.509%	43,870	+28.016%
2025-02-24	9.8600	9.960000	9.8000	9.8300	-0.506%	37,182	+27.365%
2025-02-21	9.9400	10.030600	9.8800	9.8800	-0.903%	56,180	+26.721%
2025-02-20	10.0200	10.020000	9.9400	9.9700	-0.499%	30,800	+25.577%
2025-02-19	10.1200	10.120000	9.9900	10.0200	-0.497%	19,406	+24.950%
2025-02-18	10.0500	10.110000	10.0300	10.0700	+0.299%	24,963	+24.330%

.dark-mode .NP2Mbj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NP2Mbj{ color: #333333; background-color: white; border: 2px solid #333333; }ECFEllsworth Growth and Income Fund Ltdstock NYSEAMERICAN Closed Ended Fund

ECF
Ellsworth Growth and Income Fund Ltd
stock NYSEAMERICAN Closed Ended Fund