Stockscreener 앱 받기
8.99
0.56%
0.05
Ellsworth Growth And Income Fund Ltd 주식 (ECF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $8.99 | $8.84 | $0.15 | 58,300.0 | +0.56% |
| 2024-09-27 | $8.95 | $8.87 | $0.08 | 44,292.0 | +1.02% |
| 2024-09-26 | $8.89 | $8.81 | $0.08 | 43,314.0 | +0.11% |
| 2024-09-25 | $8.88 | $8.79 | $0.0907 | 74,582.0 | -0.79% |
| 2024-09-24 | $8.93 | $8.85 | $0.08 | 60,868.0 | +0.34% |
| 2024-09-23 | $9.00 | $8.87 | $0.13 | 56,187.0 | -1.33% |
| 2024-09-20 | $9.00 | $8.96 | $0.045 | 31,059.0 | +0.67% |
| 2024-09-19 | $9.00 | $8.86 | $0.14 | 23,371.0 | -0.42% |
| 2024-09-18 | $8.98 | $8.85 | $0.1299 | 28,835.0 | +1.22% |
| 2024-09-17 | $8.90 | $8.82 | $0.08 | 69,341.0 | +1.03% |
| 2024-09-16 | $8.83 | $8.75 | $0.08 | 78,215.0 | -0.68% |
| 2024-09-13 | $8.84 | $8.79 | $0.048 | 50,988.0 | +0.23% |
| 2024-09-12 | $8.82 | $8.70 | $0.12 | 59,063.0 | +1.85% |
| 2024-09-11 | $8.67 | $8.56 | $0.11 | 52,209.0 | +0.46% |
| 2024-09-10 | $8.80 | $8.59 | $0.21 | 49,270.0 | -1.37% |
| 2024-09-09 | $8.74 | $8.60 | $0.14 | 43,095.0 | +0.23% |
| 2024-09-06 | $8.77 | $8.66 | $0.11 | 52,159.0 | -0.17% |
| 2024-09-05 | $8.78 | $8.70 | $0.08 | 47,569.0 | -0.29% |
| 2024-09-04 | $8.80 | $8.61 | $0.1899 | 52,171.0 | +1.15% |
Ellsworth Growth And Income Fund Ltd 주식 (ECF) 연도별 가격 이력
이 심층 분석에서는 Ellsworth Growth And Income Fund Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ellsworth Growth And Income Fund Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ellsworth Growth And Income Fund Ltd 주식 (ECF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $9.00 | $8.56 | $0.44 | 1,076,602.0 | +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% |
Ellsworth Growth And Income Fund Ltd 주식 (ECF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Ellsworth Growth And Income Fund Ltd 주식 (ECF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.65%
1.79%
자본화:
|
볼륨(24시간):