loading

Ellsworth Growth And Income Fund Ltd (ECF) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-27 $9.91 $9.86 $0.0501 30,657.0 +0.81%
2024-11-26 $9.89 $9.81 $0.08 42,481.0 -0.20%
2024-11-25 $9.87 $9.81 $0.0601 47,123.0 +1.34%
2024-11-22 $9.77 $9.62 $0.1499 46,262.0 -0.82%
2024-11-21 $9.85 $9.73 $0.12 86,866.0 +0.72%
2024-11-20 $9.74 $9.61 $0.13 56,980.0 +1.25%
2024-11-19 $9.68 $9.52 $0.1561 29,775.0 +0.52%
2024-11-18 $9.61 $9.48 $0.12 37,974.0 +1.00%
2024-11-15 $9.50 $9.37 $0.13 42,802.0 -0.68%
2024-11-14 $9.74 $9.52 $0.22 26,675.0 -1.35%
2024-11-13 $9.70 $9.62 $0.08 16,966.0 +1.15%
2024-11-12 $9.86 $9.55 $0.31 27,285.0 -1.24%
2024-11-11 $9.76 $9.67 $0.09 42,186.0 -0.31%
2024-11-08 $9.70 $9.58 $0.12 27,683.0 +1.57%
2024-11-07 $9.60 $9.49 $0.1098 39,583.0 +0.10%
2024-11-06 $9.55 $9.30 $0.2479 71,421.0 +1.71%
2024-11-05 $9.38 $9.24 $0.14 38,088.0 +1.30%
2024-11-04 $9.28 $9.22 $0.0547 51,818.0 +0.33%
2024-11-01 $9.24 $9.14 $0.095 16,733.0 -0.11%
2024-10-31 $9.27 $9.17 $0.1045 11,995.0 +0.03%
2024-10-30 $9.29 $9.22 $0.07 13,751.0 +0.08%
2024-10-29 $9.27 $9.18 $0.09 17,852.0 +0.05%

Ellsworth Growth And Income Fund Ltd (ECF) 株の年ごとの株価履歴

この詳細な分析では、Ellsworth Growth And Income Fund Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はECF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ellsworth Growth And Income Fund Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のEllsworth Growth And Income Fund Ltd (ECF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $9.91 $9.14 $0.7651 810,015.0 +7.25%
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%

2023年のEllsworth Growth And Income Fund Ltd (ECF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $8.33 $7.57 $0.7648 837,095.0 +6.32%
2023-11 $7.73 $7.28 $0.45 805,951.0 +4.54%
2023-10 $8.12 $7.02 $1.11 958,966.0 -9.69%
2023-09 $8.76 $8.02 $0.74 714,074.0 -6.94%
2023-08 $8.91 $8.54 $0.37 835,845.0 -1.93%
2023-07 $8.90 $8.42 $0.48 731,934.0 +2.56%
2023-06 $8.71 $7.96 $0.75 832,984.0 +8.45%
2023-05 $8.10 $7.75 $0.3499 872,997.0 -1.37%
2023-04 $8.25 $7.91 $0.34 1,078,520.0 -0.86%
2023-03 $8.88 $7.83 $1.05 1,596,787.0 -3.68%
2023-02 $9.15 $8.37 $0.78 725,726.0 -3.99%
2023-01 $8.80 $7.98 $0.82 811,883.0 +9.90%

2022年のEllsworth Growth And Income Fund Ltd (ECF) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $8.60 $7.90 $0.70 1,228,272.0 -4.77%
2022-11 $8.84 $8.21 $0.63 992,107.0 -2.56%
2022-10 $8.87 $7.95 $0.92 852,061.0 +7.37%
2022-09 $9.70 $8.00 $1.70 858,838.0 -13.78%
2022-08 $10.01 $9.11 $0.90 1,040,231.0 +0.22%
2022-07 $9.38 $8.47 $0.91 727,581.0 +8.80%
2022-06 $9.44 $8.26 $1.18 1,415,494.0 -7.49%
2022-05 $9.73 $8.51 $1.22 1,658,123.0 -4.36%
2022-04 $10.78 $9.54 $1.24 1,411,992.0 -9.07%
2022-03 $10.72 $9.85 $0.875 1,191,889.0 +1.63%
2022-02 $11.25 $9.60 $1.65 1,253,739.0 -5.10%
2022-01 $12.85 $10.28 $2.57 2,391,620.0 -11.17%
closed_end_fund_equity RVT
$16.64
price down icon 0.60%
closed_end_fund_equity USA
$7.28
price down icon 0.27%
closed_end_fund_equity CLM
$8.91
price up icon 0.00%
closed_end_fund_equity GDV
$25.30
price down icon 0.12%
closed_end_fund_equity KYN
$13.51
price up icon 1.73%
closed_end_fund_equity ADX
$20.37
price down icon 0.73%
大文字化:     |  ボリューム (24 時間):