Holen Sie sich die Stockscreener-App
12.32
0.24%
0.03
Ellsworth Growth And Income Fund Ltd-Aktien (ECF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $12.40 | $12.30 | $0.10 | 23,229.0 | +0.24% |
| 2026-09-03 | $12.32 | $12.17 | $0.1462 | 29,040.0 | +0.99% |
| 2026-09-02 | $12.23 | $12.16 | $0.075 | 18,060.0 | -0.16% |
| 2026-09-01 | $12.31 | $12.19 | $0.12 | 25,835.0 | -0.97% |
| 2026-08-31 | $12.42 | $12.26 | $0.1603 | 31,048.0 | -0.97% |
| 2026-08-28 | $12.54 | $12.42 | $0.12 | 45,526.0 | -0.32% |
| 2026-08-27 | $12.62 | $12.41 | $0.21 | 22,685.0 | +0.00% |
| 2026-08-26 | $12.55 | $12.42 | $0.135 | 20,735.0 | +0.00% |
| 2026-08-25 | $12.61 | $12.44 | $0.17 | 13,202.0 | +0.40% |
| 2026-08-24 | $12.57 | $12.40 | $0.17 | 8,727.0 | -0.80% |
| 2026-08-21 | $12.59 | $12.46 | $0.1249 | 28,126.0 | -0.08% |
| 2026-08-20 | $12.78 | $12.51 | $0.2715 | 43,771.0 | -1.49% |
| 2026-08-19 | $12.79 | $12.65 | $0.14 | 22,476.0 | -0.63% |
| 2026-08-18 | $13.01 | $12.78 | $0.225 | 22,222.0 | -1.46% |
| 2026-08-17 | $13.03 | $12.94 | $0.09 | 12,752.0 | +0.08% |
| 2026-08-14 | $13.01 | $12.90 | $0.11 | 13,935.0 | -0.15% |
| 2026-08-13 | $13.16 | $12.95 | $0.2129 | 16,892.0 | +0.00% |
| 2026-08-12 | $13.00 | $12.74 | $0.26 | 21,569.0 | +2.52% |
| 2026-08-11 | $12.76 | $12.64 | $0.12 | 5,862.0 | +0.32% |
| 2026-08-10 | $12.79 | $12.61 | $0.18 | 17,329.0 | +0.28% |
| 2026-08-07 | $12.63 | $12.35 | $0.28 | 21,063.0 | +1.24% |
Ellsworth Growth And Income Fund Ltd-Aktien (ECF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ellsworth Growth And Income Fund Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ECF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ellsworth Growth And Income Fund Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ellsworth Growth And Income Fund Ltd-Aktien (ECF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $12.40 | $12.16 | $0.24 | 119,393.0 | +0.08% |
| 2026-08 | $13.16 | $12.22 | $0.9429 | 442,126.0 | +1.03% |
| 2026-07 | $13.32 | $11.94 | $1.38 | 378,682.0 | -7.76% |
| 2026-06 | $13.85 | $12.70 | $1.15 | 592,506.0 | -2.22% |
| 2026-05 | $13.53 | $12.40 | $1.13 | 799,087.0 | +7.56% |
| 2026-04 | $12.56 | $11.00 | $1.56 | 593,828.0 | +12.65% |
| 2026-03 | $11.88 | $10.71 | $1.18 | 720,049.0 | -4.94% |
| 2026-02 | $12.60 | $11.70 | $0.8962 | 708,506.0 | -5.71% |
| 2026-01 | $12.65 | $11.64 | $1.01 | 906,861.0 | +6.96% |
Ellsworth Growth And Income Fund Ltd-Aktien (ECF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $12.05 | $11.31 | $0.74 | 573,600.0 | +1.98% |
| 2025-11 | $12.55 | $11.27 | $1.28 | 820,726.0 | -6.45% |
| 2025-10 | $12.59 | $11.49 | $1.10 | 1,097,064.0 | +6.90% |
| 2025-09 | $11.90 | $10.91 | $0.99 | 683,306.0 | +5.07% |
| 2025-08 | $11.26 | $10.33 | $0.928 | 689,789.0 | +4.55% |
| 2025-07 | $10.70 | $10.14 | $0.5605 | 738,226.0 | +3.02% |
| 2025-06 | $10.25 | $9.58 | $0.67 | 594,705.0 | +4.81% |
| 2025-05 | $9.88 | $8.96 | $0.9163 | 709,420.0 | +8.19% |
| 2025-04 | $9.26 | $8.15 | $1.11 | 1,373,121.0 | -0.44% |
| 2025-03 | $9.82 | $8.93 | $0.8924 | 1,013,548.0 | -6.30% |
| 2025-02 | $10.12 | $9.62 | $0.50 | 632,024.0 | -3.49% |
| 2025-01 | $10.14 | $9.51 | $0.6299 | 510,859.0 | +3.61% |
Ellsworth Growth And Income Fund Ltd-Aktien (ECF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.03 | $9.48 | $0.545 | 839,454.0 | -2.36% |
| 2024-11 | $9.99 | $9.14 | $0.845 | 827,076.0 | +7.85% |
| 2024-10 | $9.40 | $8.84 | $0.5599 | 800,886.0 | +2.78% |
| 2024-09 | $9.00 | $8.56 | $0.44 | 1,018,302.0 | +2.74% |
| 2024-08 | $8.76 | $8.14 | $0.62 | 980,047.0 | +1.63% |
| 2024-07 | $8.64 | $8.17 | $0.47 | 955,170.0 | +4.49% |
| 2024-06 | $8.38 | $8.02 | $0.36 | 754,578.0 | +1.85% |
| 2024-05 | $8.24 | $7.64 | $0.5961 | 755,630.0 | +4.86% |
| 2024-04 | $8.17 | $7.55 | $0.6191 | 1,145,081.0 | -4.99% |
| 2024-03 | $8.20 | $7.89 | $0.31 | 789,184.0 | +0.87% |
| 2024-02 | $8.19 | $7.55 | $0.6371 | 1,371,808.0 | +1.77% |
| 2024-01 | $8.20 | $7.82 | $0.38 | 1,439,504.0 | -2.10% |
0.28%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):