Stockscreener 앱 받기
11.92
0.83%
-0.10
시간 외 거래:
11.96
0.04
+0.34%
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $12.11 | $11.91 | $0.20 | 48,984.0 | -0.83% |
| 2026-09-24 | $12.29 | $11.94 | $0.35 | 36,772.0 | -2.67% |
| 2026-09-23 | $12.46 | $12.19 | $0.27 | 54,830.0 | -1.04% |
| 2026-09-22 | $12.48 | $12.35 | $0.13 | 18,633.0 | +0.81% |
| 2026-09-21 | $12.38 | $12.25 | $0.13 | 14,516.0 | +1.23% |
| 2026-09-18 | $12.23 | $12.09 | $0.14 | 38,568.0 | +0.68% |
| 2026-09-17 | $12.33 | $12.12 | $0.21 | 17,489.0 | +0.48% |
| 2026-09-16 | $12.19 | $11.97 | $0.22 | 15,290.0 | -0.58% |
| 2026-09-15 | $12.52 | $12.16 | $0.36 | 25,565.0 | -1.70% |
| 2026-09-14 | $12.42 | $12.33 | $0.0882 | 29,887.0 | -1.12% |
| 2026-09-11 | $12.62 | $12.48 | $0.135 | 19,977.0 | +0.81% |
| 2026-09-10 | $12.61 | $12.40 | $0.205 | 25,638.0 | -1.27% |
| 2026-09-09 | $12.71 | $12.53 | $0.18 | 35,296.0 | +0.80% |
| 2026-09-08 | $12.53 | $12.37 | $0.16 | 24,451.0 | +1.22% |
| 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% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $12.71 | $11.91 | $0.80 | 551,044.0 | -3.17% |
| 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 주식 (ECF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ECF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.86%
0.17%
자본화:
|
볼륨(24시간):