Ellsworth Growth and Income Fund Ltd Pref Series A

ECF_pa
🏛️ 美国 →
21.87
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 22.74 22.75 22.74 22.75 0.0M
2023-12-28 22.74 22.76 22.63 22.71 0.0M
2023-12-27 22.60 22.87 22.54 22.68 0.0M
2023-12-26 22.62 22.67 22.46 22.54 0.0M
2023-12-22 22.77 22.77 22.26 22.26 0.0M
2023-12-21 22.25 22.59 22.16 22.56 0.0M
2023-12-20 22.23 22.45 22.07 22.45 0.0M
2023-12-19 22.44 22.45 22.23 22.32 0.0M
2023-12-18 22.45 22.45 22.20 22.24 0.0M
2023-12-15 22.22 22.22 22.22 22.22 0.0M
2023-12-14 22.35 22.75 22.20 22.62 0.0M
2023-12-13 22.20 22.45 22.16 22.45 0.0M
2023-12-12 22.10 22.26 22.10 22.21 0.0M
2023-12-11 22.20 22.30 22.03 22.25 0.0M
2023-12-08 22.29 22.29 22.24 22.25 0.0M
2023-12-07 22.21 22.45 22.21 22.45 0.0M
2023-12-06 22.26 22.28 22.23 22.23 0.0M
2023-12-05 22.29 22.31 22.23 22.27 0.0M
2023-12-04 22.30 22.42 22.06 22.42 0.0M
2023-12-01 22.05 22.30 22.05 22.30 0.0M
2023-11-30 22.20 22.40 22.00 22.26 0.0M
2023-11-29 22.22 22.33 22.22 22.33 0.0M
2023-11-28 22.35 22.42 22.13 22.31 0.0M
2023-11-27 22.26 22.26 22.24 22.25 0.0M
2023-11-24 22.24 22.25 22.19 22.25 0.0M
2023-11-21 22.29 22.47 22.04 22.24 0.0M
2023-11-20 22.70 22.70 22.16 22.24 0.0M
2023-11-17 22.38 22.38 22.05 22.27 0.0M
2023-11-16 22.36 22.39 22.19 22.25 0.0M
2023-11-15 22.38 22.47 22.17 22.37 0.0M
2023-11-14 22.04 22.48 21.76 22.20 0.0M
2023-11-13 22.50 22.50 22.50 22.50 0.0M
2023-11-10 21.95 22.08 21.77 21.98 0.0M
2023-11-09 22.04 22.15 21.84 21.97 0.0M
2023-11-08 22.07 22.07 21.93 22.04 0.0M
2023-11-07 22.00 22.12 22.00 22.07 0.0M
2023-11-06 22.00 22.15 21.75 21.96 0.0M
2023-11-03 21.99 22.12 21.97 22.02 0.0M
2023-11-02 22.03 22.29 22.03 22.12 0.0M
2023-11-01 22.15 22.26 21.94 22.26 0.0M
2023-10-31 22.17 22.40 22.14 22.15 0.0M
2023-10-30 21.80 22.19 21.80 22.19 0.0M
2023-10-27 21.80 22.01 21.80 21.97 0.0M
2023-10-26 21.88 21.90 21.72 21.75 0.0M
2023-10-25 21.81 21.88 21.75 21.82 0.0M
2023-10-24 21.76 22.17 21.75 21.79 0.0M
2023-10-23 21.94 22.00 21.80 21.80 0.0M
2023-10-19 21.77 21.93 21.76 21.83 0.0M
2023-10-18 21.86 21.86 21.61 21.85 0.0M
2023-10-17 21.80 21.93 21.77 21.86 0.0M
2023-10-16 21.84 22.05 21.76 21.80 0.0M
2023-10-13 21.78 22.20 21.68 22.20 0.0M
2023-10-12 21.90 21.99 21.77 21.77 0.0M
2023-10-11 21.94 21.94 21.72 21.73 0.0M
2023-10-10 21.76 21.97 21.76 21.80 0.0M
2023-10-09 21.87 21.89 21.74 21.75 0.0M
2023-10-06 21.61 21.95 21.61 21.91 0.0M
2023-10-05 21.79 21.88 21.71 21.80 0.0M
2023-10-04 21.80 21.95 21.77 21.78 0.0M
2023-10-03 21.93 22.07 21.78 21.80 0.0M
2023-10-02 21.98 22.10 21.92 21.95 0.0M
2023-09-29 22.12 22.12 21.95 21.95 0.0M
2023-09-28 21.95 22.19 21.95 22.00 0.0M
2023-09-27 22.24 22.38 22.13 22.18 0.0M
2023-09-26 22.26 22.42 22.11 22.29 0.0M
2023-09-25 22.50 22.53 22.16 22.31 0.0M
2023-09-21 22.42 22.59 22.42 22.59 0.0M
2023-09-20 22.46 22.46 22.44 22.44 0.0M
2023-09-19 22.71 22.71 22.62 22.62 0.0M
2023-09-18 22.43 22.87 22.43 22.87 0.0M
2023-09-15 22.62 22.62 22.62 22.62 0.0M
2023-09-14 22.58 22.58 22.58 22.58 0.0M
2023-09-13 22.60 22.67 22.60 22.67 0.0M
2023-09-12 22.64 22.87 22.64 22.87 0.0M
2023-09-11 22.75 22.75 22.75 22.75 0.0M
2023-09-07 22.81 23.17 22.60 22.73 0.0M
2023-09-06 22.81 22.95 22.79 22.79 0.0M
2023-09-05 22.88 22.92 22.80 22.89 0.0M
2023-09-01 22.94 23.12 22.94 23.04 0.0M
2023-08-31 22.85 23.24 22.85 23.02 0.0M
2023-08-30 23.00 23.13 22.88 22.99 0.0M
2023-08-29 23.00 23.15 22.97 23.02 0.0M
2023-08-25 23.04 23.12 23.01 23.03 0.0M
2023-08-24 23.11 23.11 23.09 23.09 0.0M
2023-08-23 23.05 23.25 23.00 23.06 0.0M
2023-08-22 23.07 23.25 23.05 23.20 0.0M
2023-08-21 23.06 23.28 23.01 23.14 0.0M
2023-08-18 23.50 23.50 23.06 23.17 0.0M
2023-08-17 23.05 23.25 23.04 23.20 0.0M
2023-08-16 23.05 23.33 22.91 23.18 0.0M
2023-08-15 23.20 23.30 22.76 23.25 0.0M
2023-08-14 23.22 23.22 23.02 23.13 0.0M
2023-08-11 23.00 23.12 23.00 23.11 0.0M
2023-08-10 22.92 23.20 22.92 23.11 0.0M
2023-08-09 23.06 23.37 23.05 23.21 0.0M
2023-08-08 22.98 23.20 22.92 23.11 0.0M
2023-08-07 22.83 23.21 22.83 23.21 0.0M
2023-08-04 23.10 23.52 22.87 23.20 0.0M
2023-08-03 22.69 23.55 22.69 23.30 0.0M
2023-08-02 22.84 23.10 22.77 23.03 0.0M
2023-08-01 23.10 23.22 23.04 23.04 0.0M
2023-07-31 23.20 23.24 23.20 23.24 0.0M
2023-07-28 23.05 23.05 23.01 23.01 0.0M
2023-07-27 23.15 23.25 23.15 23.25 0.0M
2023-07-26 23.14 23.44 23.00 23.44 0.0M
2023-07-25 23.08 23.31 23.07 23.31 0.0M
2023-07-24 23.13 23.29 23.00 23.11 0.0M
2023-07-21 23.12 23.36 23.12 23.16 0.0M
2023-07-20 23.15 23.21 22.91 22.92 0.0M
2023-07-19 22.82 23.39 22.78 23.39 0.0M
2023-07-18 22.85 23.12 22.72 23.12 0.0M
2023-07-17 22.65 22.72 22.56 22.72 0.0M
2023-07-14 22.83 22.93 22.81 22.93 0.0M
2023-07-13 22.85 23.04 22.83 23.04 0.0M
2023-07-12 22.85 23.27 22.78 23.10 0.0M
2023-07-11 23.12 23.12 23.12 23.12 0.0M
2023-07-10 23.10 23.16 22.80 23.10 0.0M
2023-07-07 23.27 23.37 22.96 23.06 0.0M
2023-07-06 23.32 23.33 23.19 23.29 0.0M
2023-07-05 23.20 23.45 23.20 23.33 0.0M
2023-07-03 23.42 23.48 23.19 23.48 0.0M
2023-06-30 23.46 23.49 23.11 23.28 0.0M
2023-06-29 23.35 23.50 23.30 23.50 0.0M
2023-06-28 23.45 23.55 23.28 23.38 0.0M
2023-06-27 23.43 23.51 23.08 23.41 0.0M
2023-06-26 23.24 23.49 23.23 23.28 0.0M
2023-06-23 23.05 23.40 22.95 23.24 0.0M
2023-06-22 23.02 23.35 22.63 23.12 0.0M
2023-06-21 23.33 23.33 23.05 23.05 0.0M
2023-06-20 23.15 23.20 23.15 23.19 0.0M
2023-06-16 23.07 23.07 23.05 23.07 0.0M
2023-06-15 23.08 23.17 23.08 23.17 0.0M
2023-06-14 23.65 23.65 23.17 23.42 0.0M
2023-06-13 23.48 23.54 23.30 23.54 0.0M
2023-06-12 23.48 23.96 23.33 23.54 0.0M
2023-06-09 23.55 23.74 23.54 23.62 0.0M
2023-06-08 23.56 23.60 23.55 23.59 0.0M
2023-06-07 23.50 23.59 23.50 23.50 0.0M
2023-06-06 23.52 23.68 23.52 23.62 0.0M
2023-06-05 23.70 23.70 23.52 23.52 0.0M
2023-06-02 23.62 23.66 23.33 23.65 0.0M
2023-06-01 23.51 23.72 23.50 23.66 0.0M
2023-05-31 23.63 23.63 23.60 23.60 0.0M
2023-05-30 23.64 23.66 23.51 23.51 0.0M
2023-05-26 23.53 23.76 23.34 23.46 0.0M
2023-05-25 23.67 23.80 23.55 23.80 0.0M
2023-05-24 23.69 23.76 23.32 23.37 0.0M
2023-05-23 23.76 23.81 23.56 23.63 0.0M
2023-05-22 23.91 23.91 23.53 23.79 0.0M
2023-05-19 24.05 24.05 23.74 24.05 0.0M
2023-05-18 23.57 24.08 23.57 23.90 0.0M
2023-05-17 23.87 24.18 23.66 24.18 0.0M
2023-05-16 23.27 23.83 23.27 23.79 0.0M
2023-05-11 23.74 23.80 23.74 23.80 0.0M
2023-05-10 23.76 23.88 23.76 23.88 0.0M
2023-05-09 23.72 23.72 23.72 23.72 0.0M
2023-05-08 23.93 23.98 23.93 23.98 0.0M
2023-05-05 23.69 23.69 23.69 23.69 0.0M
2023-05-04 23.94 23.94 23.94 23.94 0.0M
2023-05-03 23.87 23.95 23.87 23.95 0.0M
2023-05-02 23.95 23.95 23.95 23.95 0.0M
2023-05-01 23.89 23.95 23.89 23.95 0.0M
2023-04-28 23.65 23.84 23.65 23.84 0.0M
2023-04-26 23.58 23.72 23.58 23.72 0.0M
2023-04-25 23.25 23.50 23.10 23.50 0.0M
2023-04-24 23.25 23.25 23.23 23.23 0.0M
2023-04-21 23.65 23.65 22.70 23.59 0.0M
2023-04-20 23.65 23.65 23.65 23.65 0.0M
2023-04-19 23.76 23.76 23.76 23.76 0.0M
2023-04-18 23.86 23.86 23.86 23.86 0.0M
2023-04-17 23.86 23.86 23.86 23.86 0.0M
2023-04-14 23.50 23.89 23.50 23.84 0.0M
2023-04-13 23.27 23.57 23.21 23.21 0.0M
2023-04-12 23.27 23.27 23.20 23.20 0.0M
2023-04-11 22.91 23.16 22.90 23.16 0.0M
2023-04-10 22.60 23.08 22.60 22.91 0.0M
2023-04-06 22.50 22.68 22.50 22.52 0.0M
2023-04-04 22.55 22.55 22.20 22.48 0.0M
2023-04-03 22.57 22.97 22.57 22.77 0.0M
2023-03-31 22.71 23.00 22.50 22.98 0.0M
2023-03-30 23.08 23.08 23.08 23.08 0.0M
2023-03-29 22.62 23.00 22.50 23.00 0.0M
2023-03-28 23.14 23.14 22.71 22.90 0.0M
2023-03-23 22.90 22.90 22.90 22.90 0.0M
2023-03-22 22.30 23.15 22.30 22.48 0.0M
2023-03-20 22.60 22.60 22.02 22.15 0.0M
2023-03-16 23.04 23.04 23.04 23.04 0.0M
2023-03-15 23.24 23.57 22.55 22.69 0.0M
2023-03-13 22.54 22.57 22.51 22.57 0.0M
2023-03-10 22.58 23.00 22.55 22.80 0.0M
2023-03-09 22.75 22.75 22.60 22.60 0.0M
2023-03-06 23.01 23.09 23.01 23.01 0.0M
2023-03-03 23.03 23.03 23.03 23.03 0.0M
2023-03-02 22.92 22.92 22.92 22.92 0.0M
2023-03-01 22.94 22.94 22.94 22.94 0.0M
2023-02-28 22.75 22.75 22.75 22.75 0.0M
2023-02-27 22.75 22.75 22.75 22.75 0.0M
2023-02-23 23.25 23.25 23.25 23.25 0.0M
2023-02-22 22.80 23.00 22.80 22.84 0.0M
2023-02-21 23.45 23.45 22.75 22.75 0.0M
2023-02-17 23.21 23.65 23.16 23.65 0.0M
2023-02-16 23.21 23.21 23.21 23.21 0.0M
2023-02-15 23.53 23.53 23.53 23.53 0.0M
2023-02-14 23.60 23.65 23.58 23.58 0.0M
2023-02-10 23.55 23.65 23.55 23.55 0.0M
2023-02-08 23.52 23.52 23.52 23.52 0.0M
2023-02-06 23.70 23.70 23.39 23.70 0.0M
2023-02-03 23.53 23.73 23.53 23.73 0.0M
2023-02-02 23.49 23.59 23.44 23.47 0.0M
2023-02-01 23.48 23.48 23.45 23.45 0.0M
2023-01-31 23.24 23.26 23.03 23.26 0.0M
2023-01-27 22.73 22.93 22.73 22.93 0.0M
2023-01-26 23.17 23.17 22.72 22.72 0.0M
2023-01-25 23.08 23.18 23.05 23.05 0.0M
2023-01-24 23.28 23.29 23.26 23.26 0.0M
2023-01-20 23.36 23.37 23.28 23.28 0.0M
2023-01-19 23.00 23.12 23.00 23.12 0.0M
2023-01-18 22.94 22.94 22.91 22.91 0.0M
2023-01-12 22.87 22.89 22.87 22.89 0.0M
2023-01-11 22.78 22.79 22.69 22.73 0.0M
2023-01-06 22.46 22.46 22.45 22.46 0.0M
2023-01-05 22.75 22.75 22.35 22.61 0.0M
2023-01-04 22.50 22.50 22.50 22.50 0.0M
2023-01-03 22.34 22.40 22.34 22.40 0.0M