Ellsworth Growth and Income Fund Ltd Pref Series A (ECF_pa)

ECF_pa
🏛️ アメリカ →
21.87
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 25.67 25.67 25.67 25.67 0.0M
2021-12-29 25.60 25.63 25.55 25.63 0.0M
2021-12-28 25.72 25.72 25.55 25.63 0.0M
2021-12-27 25.72 25.77 25.53 25.55 0.0M
2021-12-23 25.54 25.72 25.54 25.72 0.0M
2021-12-21 25.54 25.54 25.54 25.54 0.0M
2021-12-17 25.72 25.72 25.72 25.72 0.0M
2021-12-16 25.77 25.77 25.77 25.77 0.0M
2021-12-10 26.09 26.17 26.08 26.08 0.0M
2021-12-06 26.11 26.11 26.11 26.11 0.0M
2021-11-26 26.03 26.03 26.03 26.03 0.0M
2021-11-23 25.88 25.90 25.88 25.90 0.0M
2021-11-22 25.99 26.00 25.90 25.90 0.0M
2021-11-19 25.98 25.98 25.98 25.98 0.0M
2021-11-18 25.96 25.98 25.85 25.85 0.0M
2021-11-17 25.90 25.90 25.90 25.90 0.0M
2021-11-09 25.87 25.90 25.87 25.90 0.0M
2021-11-08 25.84 25.84 25.83 25.83 0.0M
2021-11-04 25.88 25.97 25.83 25.97 0.0M
2021-11-01 25.87 26.00 25.86 26.00 0.0M
2021-10-25 25.99 25.99 25.93 25.93 0.0M
2021-10-22 25.90 25.90 25.90 25.90 0.0M
2021-10-15 26.03 26.03 25.87 25.87 0.0M
2021-10-14 26.03 26.03 26.03 26.03 0.0M
2021-10-13 26.02 26.02 26.00 26.00 0.0M
2021-10-08 25.88 25.88 25.87 25.87 0.0M
2021-10-07 25.87 25.96 25.87 25.96 0.0M
2021-09-30 25.97 25.97 25.97 25.97 0.0M
2021-09-28 26.00 26.00 25.93 25.93 0.0M
2021-09-27 26.10 26.10 25.88 25.88 0.0M
2021-09-23 25.90 26.10 25.90 26.10 0.0M
2021-09-21 25.98 25.98 25.88 25.98 0.0M
2021-09-20 25.98 25.98 25.85 25.85 0.0M
2021-09-16 26.20 26.20 26.20 26.20 0.0M
2021-09-15 26.25 26.25 26.20 26.20 0.0M
2021-09-13 26.12 26.12 26.12 26.12 0.0M
2021-09-10 26.19 26.20 26.19 26.20 0.0M
2021-09-07 26.14 26.14 26.14 26.14 0.0M
2021-08-26 26.20 26.20 26.20 26.20 0.0M
2021-08-24 25.98 26.08 25.98 26.08 0.0M
2021-08-23 26.24 26.25 26.24 26.25 0.0M
2021-08-17 26.23 26.23 26.23 26.23 0.0M
2021-08-13 26.24 26.24 26.24 26.24 0.0M
2021-08-12 26.24 26.24 26.21 26.21 0.0M
2021-08-10 26.19 26.19 26.19 26.19 0.0M
2021-08-09 26.19 26.20 26.19 26.19 0.0M
2021-08-08 26.19 26.19 26.19 26.19 0.0M
2021-08-07 26.19 26.19 26.19 26.19 0.0M
2021-08-06 26.19 26.19 26.19 26.19 0.0M
2021-08-03 26.16 26.16 26.12 26.15 0.0M
2021-08-02 26.05 26.05 26.05 26.05 0.0M
2021-07-29 26.20 26.20 26.12 26.12 0.0M
2021-07-27 26.05 26.05 26.05 26.05 0.0M
2021-07-26 26.15 26.17 26.14 26.15 0.0M
2021-07-22 26.20 26.20 26.20 26.20 0.0M
2021-07-21 26.14 26.21 26.14 26.21 0.0M
2021-07-20 26.14 26.16 26.14 26.16 0.0M
2021-07-19 26.08 26.14 26.02 26.13 0.0M
2021-07-15 26.08 26.08 26.08 26.08 0.0M
2021-07-14 26.15 26.15 26.15 26.15 0.0M
2021-07-13 26.08 26.18 26.08 26.15 0.0M
2021-07-08 26.20 26.20 26.20 26.20 0.0M
2021-07-07 26.12 26.12 26.12 26.12 0.0M
2021-07-06 25.95 26.10 25.95 26.10 0.0M
2021-07-01 26.00 26.00 26.00 26.00 0.0M
2021-06-29 25.86 25.88 25.86 25.86 0.0M
2021-06-23 25.80 25.88 25.80 25.88 0.0M
2021-06-22 25.81 25.93 25.81 25.88 0.0M
2021-06-18 25.97 25.97 25.90 25.93 0.0M
2021-06-17 26.22 26.24 26.15 26.19 0.0M
2021-06-16 26.19 26.24 26.19 26.24 0.0M
2021-06-15 26.18 26.18 26.18 26.18 0.0M
2021-06-14 26.12 26.15 26.11 26.11 0.0M
2021-06-11 26.28 26.28 26.08 26.08 0.0M
2021-06-10 26.24 26.24 26.17 26.17 0.0M
2021-06-09 26.25 26.25 26.25 26.25 0.0M
2021-06-08 26.10 26.10 26.03 26.03 0.0M
2021-06-07 26.20 26.20 26.20 26.20 0.0M
2021-06-04 26.15 26.15 26.15 26.15 0.0M
2021-06-03 26.12 26.12 26.10 26.12 0.0M
2021-06-02 26.08 26.08 26.08 26.08 0.0M
2021-06-01 26.12 26.12 26.07 26.07 0.0M
2021-05-28 26.08 26.08 26.08 26.08 0.0M
2021-05-27 26.08 26.08 26.08 26.08 0.0M
2021-05-26 26.03 26.03 26.03 26.03 0.0M
2021-05-25 26.00 26.00 26.00 26.00 0.0M
2021-05-24 26.06 26.06 26.06 26.06 0.0M
2021-05-20 26.04 26.04 26.04 26.04 0.0M
2021-05-19 26.05 26.05 26.05 26.05 0.0M
2021-05-17 26.00 26.00 26.00 26.00 0.0M
2021-05-14 26.02 26.02 25.97 25.97 0.0M
2021-05-13 25.91 25.97 25.91 25.97 0.0M
2021-05-12 25.93 26.00 25.93 25.95 0.0M
2021-05-11 26.05 26.05 26.05 26.05 0.0M
2021-05-10 25.93 25.93 25.93 25.93 0.0M
2021-05-07 25.94 25.95 25.94 25.95 0.0M
2021-05-06 25.98 25.98 25.94 25.94 0.0M
2021-05-05 25.94 25.94 25.90 25.94 0.0M
2021-05-04 25.93 25.98 25.93 25.95 0.0M
2021-05-03 25.91 25.92 25.88 25.92 0.0M
2021-04-30 25.92 26.01 25.92 26.00 0.0M
2021-04-27 26.00 26.00 26.00 26.00 0.0M
2021-04-26 25.96 25.96 25.96 25.96 0.0M
2021-04-22 25.96 26.00 25.93 25.93 0.0M
2021-04-21 25.83 25.83 25.82 25.83 0.0M
2021-04-20 25.90 25.90 25.88 25.90 0.0M
2021-04-19 25.97 25.97 25.95 25.95 0.0M
2021-04-16 25.92 25.95 25.92 25.95 0.0M
2021-04-15 25.90 25.90 25.85 25.85 0.0M
2021-04-12 25.90 25.92 25.80 25.88 0.0M
2021-04-09 25.90 25.93 25.90 25.90 0.0M
2021-04-08 25.93 25.93 25.89 25.89 0.0M
2021-04-07 25.88 25.92 25.88 25.92 0.0M
2021-04-06 25.90 25.90 25.90 25.90 0.0M
2021-04-05 25.90 25.95 25.85 25.95 0.0M
2021-04-01 25.88 25.90 25.65 25.76 0.0M
2021-03-30 25.84 25.84 25.84 25.84 0.0M
2021-03-29 25.79 25.79 25.78 25.78 0.0M
2021-03-25 25.77 25.80 25.74 25.75 0.0M
2021-03-22 25.99 25.99 25.99 25.99 0.0M
2021-03-19 25.85 25.85 25.75 25.81 0.0M
2021-03-18 25.90 25.90 25.80 25.80 0.0M
2021-03-17 26.10 26.10 26.10 26.10 0.0M
2021-03-16 26.00 26.25 25.96 26.25 0.0M
2021-03-12 26.15 26.15 26.12 26.12 0.0M
2021-03-11 26.15 26.15 26.03 26.09 0.0M
2021-03-10 26.15 26.16 26.10 26.10 0.0M
2021-03-08 26.15 26.17 26.15 26.15 0.0M
2021-03-05 26.15 26.15 26.15 26.15 0.0M
2021-03-04 26.12 26.22 26.12 26.16 0.0M
2021-03-03 26.14 26.14 26.14 26.14 0.0M
2021-03-02 26.16 26.16 26.12 26.12 0.0M
2021-03-01 26.15 26.23 26.12 26.12 0.0M
2021-02-26 26.05 26.19 26.05 26.16 0.0M
2021-02-24 26.23 26.23 26.23 26.23 0.0M
2021-02-23 26.23 26.32 26.21 26.32 0.0M
2021-02-22 26.21 26.25 26.21 26.21 0.0M
2021-02-19 26.21 26.24 26.21 26.21 0.0M
2021-02-18 26.30 26.30 26.30 26.30 0.0M
2021-02-17 26.32 26.32 26.30 26.30 0.0M
2021-02-16 26.30 26.30 26.26 26.26 0.0M
2021-02-12 26.25 26.25 26.25 26.25 0.0M
2021-02-10 26.17 26.17 26.17 26.17 0.0M
2021-02-09 26.32 26.32 26.32 26.32 0.0M
2021-02-03 26.33 26.33 26.32 26.32 0.0M
2021-02-02 26.24 26.24 26.13 26.13 0.0M
2021-01-29 26.24 26.40 26.24 26.40 0.0M
2021-01-26 26.17 26.39 26.11 26.27 0.0M
2021-01-25 26.13 26.13 26.13 26.13 0.0M
2021-01-20 26.11 26.20 26.11 26.20 0.0M
2021-01-19 26.10 26.20 26.10 26.20 0.0M
2021-01-15 26.11 26.11 26.11 26.11 0.0M
2021-01-14 26.11 26.11 26.11 26.11 0.0M
2021-01-13 26.15 26.20 26.15 26.20 0.0M
2021-01-12 26.16 26.20 26.15 26.15 0.0M
2021-01-11 26.12 26.12 26.12 26.12 0.0M
2021-01-08 26.12 26.12 26.12 26.12 0.0M
2021-01-07 26.14 26.14 26.12 26.12 0.0M
2021-01-05 26.17 26.17 26.15 26.15 0.0M
2021-01-04 26.20 26.20 26.18 26.20 0.0M