Holen Sie sich die Stockscreener-App
11.95
0.25%
0.03
Handel nachbörslich:
11.95
Ellsworth Growth And Income Fund Ltd-Aktien (ECF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $12.02 | $11.85 | $0.17 | 26,574.0 | +0.25% |
| 2025-12-11 | $12.04 | $11.81 | $0.225 | 16,361.0 | -0.46% |
| 2025-12-10 | $12.05 | $11.90 | $0.15 | 25,942.0 | -0.46% |
| 2025-12-09 | $12.03 | $11.89 | $0.14 | 45,518.0 | +1.60% |
| 2025-12-08 | $11.96 | $11.80 | $0.16 | 16,165.0 | -0.67% |
| 2025-12-05 | $11.96 | $11.86 | $0.0999 | 16,970.0 | +0.45% |
| 2025-12-04 | $11.94 | $11.81 | $0.1299 | 25,285.0 | +0.73% |
| 2025-12-03 | $11.85 | $11.75 | $0.10 | 15,591.0 | +0.00% |
| 2025-12-02 | $11.83 | $11.71 | $0.1197 | 21,450.0 | -0.04% |
| 2025-12-01 | $11.82 | $11.67 | $0.15 | 23,488.0 | +1.59% |
| 2025-11-28 | $11.80 | $11.50 | $0.3012 | 12,697.0 | +0.87% |
| 2025-11-26 | $11.74 | $11.48 | $0.26 | 25,216.0 | +0.52% |
| 2025-11-25 | $11.48 | $11.37 | $0.11 | 20,150.0 | +1.51% |
| 2025-11-24 | $11.48 | $11.27 | $0.21 | 69,897.0 | -2.17% |
| 2025-11-21 | $11.67 | $11.38 | $0.2932 | 35,667.0 | -0.60% |
| 2025-11-20 | $11.93 | $11.52 | $0.41 | 141,832.0 | -1.11% |
| 2025-11-19 | $11.72 | $11.57 | $0.15 | 24,438.0 | +1.30% |
| 2025-11-18 | $11.67 | $11.55 | $0.1249 | 25,802.0 | -1.62% |
| 2025-11-17 | $11.88 | $11.65 | $0.2348 | 99,911.0 | +0.86% |
| 2025-11-14 | $11.79 | $11.52 | $0.27 | 18,644.0 | -2.02% |
| 2025-11-13 | $12.37 | $11.77 | $0.598 | 17,340.0 | -2.38% |
Ellsworth Growth And Income Fund Ltd-Aktien (ECF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ellsworth Growth And Income Fund Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ECF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ellsworth Growth And Income Fund Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ellsworth Growth And Income Fund Ltd-Aktien (ECF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $12.05 | $11.67 | $0.38 | 259,918.0 | +3.02% |
| 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-Aktien (ECF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
Ellsworth Growth And Income Fund Ltd-Aktien (ECF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.08%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):