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
2024-12-31 22.06 22.10 22.05 22.10 0.0M
2024-12-30 22.21 22.23 21.89 22.15 0.0M
2024-12-27 22.21 22.21 22.21 22.21 0.0M
2024-12-26 22.48 22.48 22.02 22.23 0.0M
2024-12-24 22.11 22.51 22.11 22.51 0.0M
2024-12-20 21.90 22.76 21.90 22.70 0.0M
2024-12-19 21.70 22.28 21.70 21.85 0.0M
2024-12-18 23.20 23.20 22.33 22.34 0.0M
2024-12-17 22.65 22.65 22.65 22.65 0.0M
2024-12-16 22.45 23.85 22.45 23.29 0.0M
2024-12-13 23.05 23.67 23.05 23.67 0.0M
2024-12-12 23.30 23.61 23.02 23.11 0.0M
2024-12-11 23.10 23.82 23.10 23.82 0.0M
2024-12-10 23.66 23.66 23.66 23.66 0.0M
2024-12-06 23.34 23.34 23.34 23.34 0.0M
2024-12-05 23.25 23.60 23.25 23.60 0.0M
2024-12-04 23.40 23.69 23.28 23.69 0.0M
2024-12-03 23.22 23.55 23.22 23.55 0.0M
2024-12-02 24.14 24.14 24.14 24.14 0.0M
2024-11-26 24.03 24.03 24.03 24.03 0.0M
2024-11-25 23.10 24.05 23.10 24.05 0.0M
2024-11-22 23.13 23.38 23.13 23.38 0.0M
2024-11-21 23.27 23.30 23.10 23.10 0.0M
2024-11-20 22.99 23.50 22.94 23.50 0.0M
2024-11-19 23.37 23.39 23.12 23.21 0.0M
2024-11-18 23.40 24.06 23.38 23.42 0.0M
2024-11-15 23.47 23.67 23.28 23.52 0.0M
2024-11-14 23.43 23.59 23.11 23.37 0.0M
2024-11-13 23.55 23.55 23.55 23.55 0.0M
2024-11-12 23.61 23.70 23.30 23.34 0.0M
2024-11-11 23.65 23.80 23.61 23.68 0.0M
2024-11-08 23.60 23.90 23.60 23.72 0.0M
2024-11-07 23.54 23.77 23.35 23.77 0.0M
2024-11-06 23.44 23.80 23.40 23.49 0.0M
2024-11-05 23.52 23.58 23.47 23.53 0.0M
2024-11-04 23.70 24.07 23.26 23.47 0.0M
2024-11-01 23.73 23.73 23.39 23.45 0.0M
2024-10-31 23.61 23.81 23.61 23.80 0.0M
2024-10-30 23.68 23.72 23.68 23.72 0.0M
2024-10-29 23.74 23.95 23.60 23.66 0.0M
2024-10-28 23.99 23.99 23.61 23.74 0.0M
2024-10-25 23.99 23.99 23.99 23.99 0.0M
2024-10-24 24.10 24.18 24.02 24.14 0.0M
2024-10-23 24.01 24.23 24.01 24.19 0.0M
2024-10-22 24.16 24.20 24.09 24.16 0.0M
2024-10-21 24.10 24.33 23.99 24.21 0.0M
2024-10-18 24.15 24.15 24.01 24.03 0.0M
2024-10-17 24.27 24.32 24.08 24.11 0.0M
2024-10-15 24.33 24.33 24.07 24.15 0.0M
2024-10-14 24.11 24.36 24.04 24.14 0.0M
2024-10-11 23.99 23.99 23.99 23.99 0.0M
2024-10-10 23.99 24.07 23.95 24.07 0.0M
2024-10-09 23.87 23.95 23.87 23.95 0.0M
2024-10-08 23.89 23.90 23.84 23.84 0.0M
2024-10-07 23.55 23.88 23.55 23.88 0.0M
2024-10-04 23.48 23.70 23.33 23.55 0.0M
2024-10-03 23.58 23.88 23.46 23.88 0.0M
2024-10-02 23.96 23.96 23.75 23.75 0.0M
2024-10-01 23.70 23.85 23.70 23.85 0.0M
2024-09-30 23.63 23.80 23.56 23.70 0.0M
2024-09-27 23.51 23.69 23.51 23.56 0.0M
2024-09-26 23.41 23.91 23.41 23.53 0.0M
2024-09-25 23.89 23.89 23.70 23.70 0.0M
2024-09-24 23.81 23.89 23.81 23.85 0.0M
2024-09-23 23.80 23.99 23.75 23.75 0.0M
2024-09-20 23.78 24.02 23.73 23.84 0.0M
2024-09-19 23.77 24.14 23.77 24.14 0.0M
2024-09-18 24.06 24.28 24.03 24.17 0.0M
2024-09-17 24.25 24.25 24.12 24.15 0.0M
2024-09-16 24.08 24.43 24.08 24.17 0.0M
2024-09-13 23.81 23.99 23.81 23.96 0.0M
2024-09-12 23.56 23.67 23.52 23.62 0.0M
2024-09-11 23.61 23.72 23.45 23.47 0.0M
2024-09-10 23.58 23.60 23.36 23.47 0.0M
2024-09-09 23.47 23.71 23.39 23.53 0.0M
2024-09-06 23.23 23.40 23.15 23.38 0.0M
2024-09-05 23.00 23.14 23.00 23.11 0.0M
2024-09-04 22.98 23.00 22.91 22.99 0.0M
2024-09-03 22.86 22.94 22.84 22.87 0.0M
2024-08-30 22.84 22.84 22.84 22.84 0.0M
2024-08-29 22.83 22.84 22.83 22.84 0.0M
2024-08-28 22.74 22.83 22.71 22.82 0.0M
2024-08-27 22.71 22.80 22.70 22.71 0.0M
2024-08-26 22.66 22.68 22.61 22.68 0.0M
2024-08-23 22.51 22.66 22.35 22.66 0.0M
2024-08-22 22.52 22.63 22.49 22.50 0.0M
2024-08-21 22.55 22.61 22.55 22.56 0.0M
2024-08-20 22.55 22.63 22.54 22.54 0.0M
2024-08-19 22.44 22.53 22.44 22.51 0.0M
2024-08-16 22.40 22.52 22.36 22.37 0.0M
2024-08-15 22.35 22.38 22.08 22.37 0.0M
2024-08-14 22.32 22.45 22.29 22.30 0.0M
2024-08-13 22.16 22.27 22.16 22.27 0.0M
2024-08-12 22.13 22.16 22.10 22.12 0.0M
2024-08-09 22.00 22.10 22.00 22.10 0.0M
2024-08-08 22.02 22.09 22.02 22.07 0.0M
2024-08-07 22.01 22.13 22.01 22.07 0.0M
2024-08-06 22.01 22.01 22.00 22.00 0.0M
2024-08-05 21.94 22.10 21.90 22.10 0.0M
2024-08-02 21.95 22.10 21.90 22.02 0.0M
2024-08-01 22.02 22.02 22.00 22.00 0.0M
2024-07-31 21.96 21.96 21.96 21.96 0.0M
2024-07-30 21.88 21.95 21.88 21.94 0.0M
2024-07-29 21.92 21.98 21.88 21.91 0.0M
2024-07-26 22.03 22.03 21.90 21.93 0.0M
2024-07-25 21.88 22.03 21.88 22.03 0.0M
2024-07-24 21.87 21.87 21.87 21.87 0.0M
2024-07-23 21.96 22.03 21.89 21.96 0.0M
2024-07-22 21.96 21.96 21.90 21.96 0.0M
2024-07-19 21.98 21.98 21.98 21.98 0.0M
2024-07-18 22.06 22.06 21.90 21.90 0.0M
2024-07-17 21.99 22.00 21.96 21.96 0.0M
2024-07-16 21.91 21.91 21.85 21.90 0.0M
2024-07-15 21.90 21.98 21.90 21.97 0.0M
2024-07-12 21.93 22.19 21.90 21.90 0.0M
2024-07-11 21.99 21.99 21.99 21.99 0.0M
2024-07-05 21.98 22.10 21.88 22.00 0.0M
2024-07-03 21.88 22.01 21.86 21.88 0.0M
2024-07-02 21.87 22.00 21.87 21.98 0.0M
2024-07-01 21.80 22.07 21.80 21.86 0.0M
2024-06-27 21.82 21.82 21.80 21.80 0.0M
2024-06-26 21.93 21.93 21.81 21.81 0.0M
2024-06-25 21.66 21.88 21.66 21.88 0.0M
2024-06-24 21.66 21.72 21.61 21.68 0.0M
2024-06-21 21.68 21.70 21.66 21.66 0.0M
2024-06-20 21.80 21.80 21.62 21.68 0.0M
2024-06-18 21.77 21.77 21.58 21.71 0.0M
2024-06-17 21.95 21.95 21.95 21.95 0.0M
2024-06-13 21.87 21.87 21.87 21.87 0.0M
2024-06-12 22.00 22.12 21.77 22.12 0.0M
2024-06-10 22.02 22.10 21.98 21.98 0.0M
2024-06-07 22.19 22.19 22.19 22.19 0.0M
2024-06-05 22.18 22.18 22.08 22.18 0.0M
2024-06-04 21.93 22.18 21.93 22.18 0.0M
2024-06-03 21.96 22.05 21.91 21.91 0.0M
2024-05-30 21.63 21.63 21.63 21.63 0.0M
2024-05-29 21.81 21.81 21.64 21.70 0.0M
2024-05-28 21.80 21.89 21.80 21.83 0.0M
2024-05-24 21.79 21.79 21.79 21.79 0.0M
2024-05-23 21.94 21.94 21.83 21.83 0.0M
2024-05-22 22.12 22.12 21.87 22.10 0.0M
2024-05-21 22.09 22.09 22.09 22.09 0.0M
2024-05-20 21.92 22.10 21.88 22.09 0.0M
2024-05-16 21.88 21.90 21.88 21.90 0.0M
2024-05-15 21.85 21.99 21.83 21.95 0.0M
2024-05-14 21.96 22.05 21.95 22.05 0.0M
2024-05-13 21.95 21.96 21.95 21.95 0.0M
2024-05-10 21.87 21.95 21.87 21.95 0.0M
2024-05-08 21.91 21.97 21.79 21.79 0.0M
2024-05-07 21.93 22.03 21.91 22.00 0.0M
2024-05-06 21.90 22.05 21.90 21.90 0.0M
2024-05-01 21.78 21.98 21.72 21.98 0.0M
2024-04-30 21.92 21.92 21.78 21.85 0.0M
2024-04-29 22.01 22.01 21.93 21.93 0.0M
2024-04-25 21.99 21.99 21.98 21.99 0.0M
2024-04-23 22.00 22.16 22.00 22.16 0.0M
2024-04-22 22.02 22.11 22.02 22.11 0.0M
2024-04-18 22.19 22.19 22.19 22.19 0.0M
2024-04-17 22.08 22.08 22.08 22.08 0.0M
2024-04-16 21.96 22.08 21.96 22.08 0.0M
2024-04-12 22.18 22.25 22.18 22.25 0.0M
2024-04-11 22.30 22.37 22.30 22.37 0.0M
2024-04-10 22.50 22.50 22.36 22.38 0.0M
2024-04-09 22.38 22.64 22.35 22.64 0.0M
2024-04-04 22.51 22.51 22.51 22.51 0.0M
2024-04-02 22.29 22.68 22.28 22.68 0.0M
2024-04-01 22.57 22.60 22.53 22.53 0.0M
2024-03-28 22.61 22.61 22.61 22.61 0.0M
2024-03-26 22.67 22.67 22.54 22.54 0.0M
2024-03-25 22.63 22.63 22.63 22.63 0.0M
2024-03-22 22.52 22.52 22.50 22.50 0.0M
2024-03-21 22.49 22.55 22.49 22.53 0.0M
2024-03-20 22.33 22.36 22.28 22.28 0.0M
2024-03-19 22.14 22.26 22.14 22.26 0.0M
2024-03-18 22.26 22.26 22.15 22.23 0.0M
2024-03-15 22.50 22.53 22.23 22.53 0.0M
2024-03-14 22.50 22.51 22.33 22.38 0.0M
2024-03-13 22.62 22.83 22.36 22.47 0.0M
2024-03-12 22.59 23.10 22.42 22.63 0.0M
2024-03-11 22.59 22.59 22.56 22.57 0.0M
2024-03-08 22.58 22.79 22.54 22.79 0.0M
2024-03-07 22.70 23.06 22.48 22.48 0.0M
2024-03-06 22.61 22.89 22.52 22.73 0.0M
2024-03-05 22.80 23.00 22.62 22.84 0.0M
2024-03-04 22.77 22.96 22.60 22.60 0.0M
2024-03-01 22.82 23.00 22.80 22.80 0.0M
2024-02-28 22.80 23.10 22.80 23.10 0.0M
2024-02-27 22.98 23.10 22.93 22.93 0.0M
2024-02-26 23.10 23.10 23.07 23.10 0.0M
2024-02-23 22.94 23.03 22.78 22.99 0.0M
2024-02-22 22.70 23.03 22.70 23.03 0.0M
2024-02-21 22.80 22.80 22.80 22.80 0.0M
2024-02-20 22.79 23.00 22.71 23.00 0.0M
2024-02-16 22.96 23.00 22.77 22.77 0.0M
2024-02-15 22.71 22.87 22.71 22.79 0.0M
2024-02-14 22.62 22.87 22.62 22.87 0.0M
2024-02-13 22.76 22.82 22.76 22.82 0.0M
2024-02-12 22.76 22.87 22.76 22.87 0.0M
2024-02-09 22.53 22.83 22.40 22.76 0.0M
2024-02-08 22.87 22.87 22.87 22.87 0.0M
2024-02-02 22.87 22.87 22.87 22.87 0.0M
2024-02-01 22.82 22.93 22.82 22.93 0.0M
2024-01-31 22.69 22.80 22.69 22.80 0.0M
2024-01-30 22.70 22.70 22.70 22.70 0.0M
2024-01-29 22.81 22.81 22.81 22.81 0.0M
2024-01-26 22.74 22.78 22.74 22.78 0.0M
2024-01-25 22.59 22.81 22.56 22.81 0.0M
2024-01-24 22.64 22.99 22.64 22.99 0.0M
2024-01-23 22.53 22.53 22.42 22.44 0.0M
2024-01-22 22.75 22.75 22.75 22.75 0.0M
2024-01-18 22.95 22.95 22.95 22.95 0.0M
2024-01-16 22.63 22.90 22.42 22.62 0.0M
2024-01-12 22.53 22.53 22.50 22.50 0.0M
2024-01-11 22.69 22.69 22.50 22.68 0.0M
2024-01-10 22.70 22.81 22.70 22.72 0.0M
2024-01-09 22.67 23.00 22.67 23.00 0.0M
2024-01-08 22.65 22.77 22.62 22.70 0.0M
2024-01-05 22.65 22.77 22.65 22.77 0.0M
2024-01-04 22.87 22.94 22.40 22.70 0.0M
2024-01-02 22.86 22.86 22.86 22.86 0.0M