Ellsworth Growth and Income Fund Ltd.のデータ

Ellsworth Growth and Income Fund Ltd.の基本情報

名前 Ellsworth Growth and Income Fund Ltd.
ティッカー ECF
United States
上場年 1986.0
セクター nan

Ellsworth Growth and Income Fund Ltd.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.34 16.7 17.17 17.05 150500.0 17.05
2021-02-12 17.13 16.7 16.7 17.04 89000.0 17.04
2021-02-11 16.69 16.25 16.36 16.6 116800.0 16.6
2021-02-10 16.38 16.1 16.16 16.38 47500.0 16.38
2021-02-09 16.29 16.02 16.29 16.1 70400.0 16.1
2021-02-08 16.17 15.9 16.17 16.13 74500.0 16.13
2021-02-05 16.28 15.54 15.54 16.19 132700.0 16.19
2021-02-04 15.94 15.1 15.58 15.46 120800.0 15.46
2021-02-03 16.46 15.2 16.35 15.23 177000.0 15.23
2021-02-02 16.33 15.39 15.39 16.13 107600.0 16.13
2021-02-01 15.4 14.98 14.98 15.22 77600.0 15.22
2021-01-29 15.5 14.8 15.02 15.14 62700.0 15.14
2021-01-28 15.13 14.78 15.1 14.92 82000.0 14.92
2021-01-27 15.41 14.73 15.41 14.74 70500.0 14.74
2021-01-26 15.62 14.76 15.61 15.5 203400.0 15.5
2021-01-25 15.72 15.03 15.12 15.49 88600.0 15.49
2021-01-22 15.01 14.82 14.9 15.01 69800.0 15.01
2021-01-21 14.9 14.7 14.73 14.83 35900.0 14.83
2021-01-20 14.98 14.4 14.43 14.68 113700.0 14.68
2021-01-19 14.45 14.0 14.36 14.24 118400.0 14.24
2021-01-15 14.3 14.03 14.21 14.12 30700.0 14.12
2021-01-14 14.27 14.03 14.13 14.13 45400.0 14.13
2021-01-13 14.45 13.97 13.98 14.0 40900.0 14.0
2021-01-12 14.01 13.77 13.78 13.91 69300.0 13.91
2021-01-11 14.42 13.75 14.35 13.78 102800.0 13.78
2021-01-08 14.34 14.13 14.29 14.28 28100.0 14.28
2021-01-07 14.16 13.75 13.92 14.13 38400.0 14.13
2021-01-06 14.15 13.83 13.97 13.85 48300.0 13.85
2021-01-05 13.92 13.68 13.68 13.83 27200.0 13.83
2021-01-04 13.91 13.62 13.9 13.66 43800.0 13.66
2020-12-31 14.06 13.77 13.9 13.87 38500.0 13.87
2020-12-30 13.91 13.63 13.91 13.9 34100.0 13.9
2020-12-29 14.45 13.63 14.36 13.67 95600.0 13.67
2020-12-28 14.48 14.01 14.48 14.09 41700.0 14.09
2020-12-24 14.47 14.17 14.21 14.33 29000.0 14.33
2020-12-23 14.42 14.0 14.09 14.14 43700.0 14.14
2020-12-22 14.14 13.86 13.91 13.95 32200.0 13.95
2020-12-21 13.85 13.65 13.82 13.84 46700.0 13.84
2020-12-18 13.83 13.67 13.74 13.81 40500.0 13.81
2020-12-17 13.87 13.61 13.75 13.61 62400.0 13.61
2020-12-16 13.9 13.62 13.72 13.64 50000.0 13.64
2020-12-15 13.77 13.55 13.65 13.7 41300.0 13.7
2020-12-14 13.67 13.5 13.55 13.5 49400.0 13.5
2020-12-11 13.5 13.19 13.34 13.5 39900.0 13.5
2020-12-10 13.35 13.03 13.08 13.33 44500.0 13.33
2020-12-09 13.5 13.11 13.43 13.16 65900.0 13.16
2020-12-08 13.24 13.04 13.04 13.2 48300.0 13.2
2020-12-07 13.25 12.67 12.67 12.93 107700.0 12.93
2020-12-04 12.83 12.7 12.74 12.8 21100.0 12.8
2020-12-03 12.68 12.4 12.4 12.66 28100.0 12.66
2020-12-02 12.55 12.32 12.48 12.43 45500.0 12.43
2020-12-01 12.5 12.4 12.44 12.4 35300.0 12.4
2020-11-30 12.55 12.33 12.55 12.33 41400.0 12.33
2020-11-27 12.55 12.45 12.55 12.51 31500.0 12.51
2020-11-25 12.72 12.34 12.71 12.51 58100.0 12.51
2020-11-24 13.29 12.6 13.13 12.71 149700.0 12.71
2020-11-23 13.61 13.16 13.34 13.53 258200.0 12.59
2020-11-20 13.09 12.97 12.98 13.07 79800.0 12.16
2020-11-19 12.94 12.76 12.84 12.92 73100.0 12.02
2020-11-18 12.92 12.67 12.91 12.84 64200.0 11.95
2020-11-17 13.16 12.65 12.78 12.83 89000.0 11.94
2020-11-16 13.3 12.56 13.3 12.7 91000.0 11.82
2020-11-13 12.47 12.17 12.17 12.44 49500.0 11.58
2020-11-12 12.25 12.06 12.22 12.13 28500.0 11.29
2020-11-11 12.26 11.94 11.94 12.16 19600.0 11.32
2020-11-10 12.02 11.78 12.02 11.88 38500.0 11.05
2020-11-09 12.51 12.08 12.49 12.08 35800.0 11.24
2020-11-06 12.27 12.05 12.27 12.15 39300.0 11.31
2020-11-05 12.12 11.97 11.97 12.1 33500.0 11.26
2020-11-04 12.02 11.58 11.58 11.8 84900.0 10.98
2020-11-03 11.49 11.29 11.29 11.45 33100.0 10.65
2020-11-02 11.33 11.25 11.25 11.28 39600.0 10.5
2020-10-30 11.52 11.18 11.43 11.23 27500.0 10.45
2020-10-29 11.45 11.24 11.24 11.41 40500.0 10.62
2020-10-28 11.56 11.25 11.56 11.29 38900.0 10.51
2020-10-27 11.69 11.59 11.63 11.6 40400.0 10.79
2020-10-26 11.81 11.44 11.66 11.67 58700.0 10.86
2020-10-23 12.0 11.77 11.98 11.85 50700.0 11.03
2020-10-22 11.95 11.78 11.78 11.93 43400.0 11.1
2020-10-21 12.1 11.92 12.03 11.97 20000.0 11.14
2020-10-20 12.15 12.09 12.1 12.09 28100.0 11.25
2020-10-19 12.3 12.06 12.3 12.09 33500.0 11.25
2020-10-16 12.28 12.2 12.24 12.26 22300.0 11.41
2020-10-15 12.21 12.1 12.14 12.2 14900.0 11.35
2020-10-14 12.29 12.23 12.25 12.26 31100.0 11.41
2020-10-13 12.27 12.23 12.26 12.25 19500.0 11.4
2020-10-12 12.28 12.2 12.22 12.26 28500.0 11.41
2020-10-09 12.24 12.15 12.15 12.17 22100.0 11.32
2020-10-08 12.27 11.94 12.18 12.14 49500.0 11.3
2020-10-07 12.07 11.79 11.81 12.06 25100.0 11.22
2020-10-06 11.96 11.76 11.86 11.79 35100.0 10.97
2020-10-05 11.81 11.62 11.62 11.78 36300.0 10.96
2020-10-02 11.78 11.55 11.7 11.62 36700.0 10.81
2020-10-01 11.75 11.58 11.58 11.75 30900.0 10.93
2020-09-30 11.65 11.53 11.53 11.55 50200.0 10.75
2020-09-29 11.69 11.53 11.65 11.59 30800.0 10.78
2020-09-28 11.72 11.61 11.67 11.68 33100.0 10.87
2020-09-25 11.5 11.37 11.37 11.5 34500.0 10.7
2020-09-24 11.49 11.3 11.36 11.44 45900.0 10.65
2020-09-23 12.12 11.26 12.12 11.36 110700.0 10.57
2020-09-22 11.95 11.7 11.7 11.95 37800.0 11.12
2020-09-21 11.96 11.63 11.77 11.71 48800.0 10.9
2020-09-18 12.12 11.99 12.07 12.01 13500.0 11.18
2020-09-17 12.16 11.74 11.84 12.16 71300.0 11.32
2020-09-16 12.03 11.66 11.81 12.01 70600.0 11.18
2020-09-15 11.83 11.69 11.83 11.69 18700.0 10.88
2020-09-14 11.91 11.54 11.54 11.84 52000.0 10.9
2020-09-11 11.59 11.4 11.53 11.53 34200.0 10.61
2020-09-10 11.66 11.46 11.59 11.49 21300.0 10.57
2020-09-09 11.53 11.34 11.34 11.5 42800.0 10.58
2020-09-08 11.53 11.23 11.53 11.25 103800.0 10.35
2020-09-04 12.12 11.53 11.86 11.68 80000.0 10.75
2020-09-03 12.37 11.95 12.37 11.99 41100.0 11.03
2020-09-02 12.51 12.29 12.51 12.43 34800.0 11.44
2020-09-01 12.44 12.28 12.28 12.44 64600.0 11.45
2020-08-31 12.39 12.25 12.33 12.38 42900.0 11.39
2020-08-28 12.45 12.3 12.44 12.36 47000.0 11.38
2020-08-27 12.82 12.31 12.66 12.5 73600.0 11.5
2020-08-26 12.73 12.56 12.73 12.57 38800.0 11.57
2020-08-25 12.67 12.61 12.64 12.65 12000.0 11.64
2020-08-24 12.7 12.59 12.7 12.7 27700.0 11.69
2020-08-21 12.72 12.56 12.72 12.63 33600.0 11.62
2020-08-20 12.67 12.56 12.66 12.66 8900.0 11.65
2020-08-19 12.76 12.34 12.54 12.69 58700.0 11.68
2020-08-18 12.77 12.3 12.3 12.77 23500.0 11.75
2020-08-17 12.4 12.21 12.4 12.26 24300.0 11.28
2020-08-14 12.46 12.32 12.46 12.34 13700.0 11.36
2020-08-13 12.4 12.28 12.38 12.37 13600.0 11.38
2020-08-12 12.34 12.16 12.19 12.28 23900.0 11.3
2020-08-11 12.31 12.15 12.27 12.16 27500.0 11.19
2020-08-10 12.39 12.23 12.38 12.34 43300.0 11.36
2020-08-07 12.35 12.09 12.12 12.28 31100.0 11.3
2020-08-06 12.3 12.07 12.3 12.2 33200.0 11.23
2020-08-05 12.22 12.01 12.01 12.22 52600.0 11.25
2020-08-04 12.02 11.93 12.0 12.01 28200.0 11.05
2020-08-03 11.97 11.81 11.82 11.97 17700.0 11.02
2020-07-31 11.87 11.7 11.82 11.82 28800.0 10.88
2020-07-30 11.88 11.62 11.86 11.87 33300.0 10.92
2020-07-29 11.87 11.7 11.8 11.87 37600.0 10.92
2020-07-28 11.86 11.58 11.75 11.76 48500.0 10.82
2020-07-27 11.86 11.56 11.6 11.74 43100.0 10.8
2020-07-24 11.67 11.5 11.6 11.67 21000.0 10.74
2020-07-23 11.8 11.6 11.75 11.65 66800.0 10.72
2020-07-22 11.9 11.74 11.84 11.8 40100.0 10.86
2020-07-21 12.09 11.9 11.98 11.91 35000.0 10.96
2020-07-20 11.92 11.61 11.61 11.87 13600.0 10.92
2020-07-17 11.72 11.49 11.65 11.65 14900.0 10.72
2020-07-16 11.76 11.46 11.76 11.68 34500.0 10.75
2020-07-15 11.81 11.63 11.64 11.68 35700.0 10.75
2020-07-14 11.7 11.52 11.62 11.69 39300.0 10.76
2020-07-13 12.03 11.76 11.87 11.76 44000.0 10.82
2020-07-10 11.79 11.56 11.57 11.78 32700.0 10.84
2020-07-09 11.94 11.65 11.8 11.72 50100.0 10.79
2020-07-08 11.76 11.65 11.67 11.69 28700.0 10.76
2020-07-07 11.79 11.52 11.57 11.62 37800.0 10.69
2020-07-06 11.88 11.58 11.75 11.63 36000.0 10.7
2020-07-02 11.89 11.61 11.7 11.66 19700.0 10.73
2020-07-01 11.61 11.48 11.5 11.53 23400.0 10.61
2020-06-30 11.67 11.28 11.67 11.49 34300.0 10.57
2020-06-29 11.72 11.34 11.44 11.36 36900.0 10.45
2020-06-26 11.48 11.3 11.43 11.41 45100.0 10.5
2020-06-25 11.6 11.41 11.41 11.6 31300.0 10.68
2020-06-24 11.73 11.33 11.66 11.48 43400.0 10.57
2020-06-23 11.84 11.42 11.73 11.65 41000.0 10.72
2020-06-22 11.42 11.3 11.39 11.34 33800.0 10.44
2020-06-19 11.54 11.31 11.49 11.31 23600.0 10.41
2020-06-18 11.43 11.34 11.41 11.34 19200.0 10.44
2020-06-17 11.48 11.35 11.45 11.35 23200.0 10.45
2020-06-16 11.49 11.26 11.26 11.34 45300.0 10.44
2020-06-15 11.05 10.72 10.72 11.01 27000.0 10.13
2020-06-12 11.22 10.94 11.06 11.0 45800.0 10.0
2020-06-11 11.5 10.85 11.22 10.86 122700.0 9.88
2020-06-10 11.6 11.41 11.6 11.5 38600.0 10.46
2020-06-09 11.71 11.44 11.44 11.54 57800.0 10.49
2020-06-08 11.79 11.38 11.79 11.72 83800.0 10.66
2020-06-05 11.48 11.17 11.33 11.32 85800.0 10.29
2020-06-04 11.53 11.3 11.53 11.36 25200.0 10.33
2020-06-03 11.54 11.36 11.36 11.54 42000.0 10.49
2020-06-02 11.34 11.11 11.23 11.34 43100.0 10.31
2020-06-01 11.14 10.92 11.05 11.14 31400.0 10.13
2020-05-29 11.08 10.77 10.81 11.04 76100.0 10.04
2020-05-28 10.95 10.64 10.95 10.72 60000.0 9.75
2020-05-27 10.87 10.61 10.84 10.87 51200.0 9.89
2020-05-26 11.0 10.7 11.0 10.86 97500.0 9.88
2020-05-22 10.55 10.43 10.55 10.46 31400.0 9.51
2020-05-21 10.54 10.34 10.36 10.48 96900.0 9.53
2020-05-20 10.48 10.24 10.31 10.45 29000.0 9.5
2020-05-19 10.28 10.07 10.1 10.19 24000.0 9.27
2020-05-18 10.27 10.11 10.18 10.16 26800.0 9.24
2020-05-15 9.99 9.85 9.99 9.96 15000.0 9.06
2020-05-14 9.98 9.74 9.82 9.98 21900.0 9.08
2020-05-13 10.31 9.93 10.2 9.97 41000.0 9.07
2020-05-12 10.42 10.2 10.4 10.2 32100.0 9.28
2020-05-11 10.39 10.18 10.18 10.38 19900.0 9.44
2020-05-08 10.35 10.18 10.25 10.35 22500.0 9.41
2020-05-07 10.13 9.88 9.88 10.13 46200.0 9.21
2020-05-06 10.02 9.87 9.99 9.96 58400.0 9.06
2020-05-05 10.0 9.76 9.88 9.93 20400.0 9.03
2020-05-04 9.69 9.59 9.68 9.69 31100.0 8.81
2020-05-01 10.1 9.59 10.02 9.59 33100.0 8.72
2020-04-30 10.1 9.87 10.1 9.92 30700.0 9.02
2020-04-29 10.05 9.85 9.88 9.97 61600.0 9.07
2020-04-28 10.07 9.79 10.07 9.87 34200.0 8.98
2020-04-27 9.9 9.8 9.9 9.86 51600.0 8.97
2020-04-24 9.76 9.64 9.74 9.73 81000.0 8.85
2020-04-23 9.7 9.51 9.57 9.64 39000.0 8.77
2020-04-22 9.67 9.24 9.4 9.52 60400.0 8.66
2020-04-21 9.49 9.3 9.3 9.36 23400.0 8.51
2020-04-20 9.71 9.33 9.33 9.59 15800.0 8.72
2020-04-17 9.71 9.5 9.5 9.59 37900.0 8.72
2020-04-16 9.57 9.34 9.34 9.42 30000.0 8.57
2020-04-15 9.71 9.25 9.51 9.44 189400.0 8.59
2020-04-14 10.18 9.51 9.51 9.91 267400.0 9.01
2020-04-13 9.48 9.24 9.24 9.34 44600.0 8.49
2020-04-09 9.6 9.28 9.33 9.5 68200.0 8.64
2020-04-08 9.5 8.92 8.92 9.35 118500.0 8.5
2020-04-07 9.31 8.76 8.93 8.99 137500.0 8.18
2020-04-06 8.74 8.22 8.4 8.74 143700.0 7.95
2020-04-03 8.2 7.9 7.99 8.04 66100.0 7.31
2020-04-02 8.46 7.94 8.46 8.15 67000.0 7.41
2020-04-01 8.22 8.0 8.12 8.02 72500.0 7.29
2020-03-31 8.73 8.57 8.62 8.58 96100.0 7.8
2020-03-30 8.7 8.38 8.49 8.67 86100.0 7.88
2020-03-27 8.79 8.46 8.49 8.6 57500.0 7.82
2020-03-26 9.01 8.06 8.79 8.94 65500.0 8.13
2020-03-25 8.66 7.37 7.46 8.52 73500.0 7.75
2020-03-24 7.79 7.27 7.62 7.65 84100.0 6.96
2020-03-23 7.92 6.37 7.23 7.0 104900.0 6.37
2020-03-20 8.32 7.33 7.45 7.84 72400.0 7.13
2020-03-19 7.92 6.9 6.9 7.83 61100.0 7.12
2020-03-18 7.52 6.28 7.23 7.09 77100.0 6.45
2020-03-17 8.06 7.57 7.62 7.96 41700.0 7.24
2020-03-16 8.18 6.8 8.07 7.48 72500.0 6.8
2020-03-13 8.44 8.11 8.44 8.41 80500.0 7.53
2020-03-12 8.69 7.82 8.03 7.83 109400.0 7.01
2020-03-11 10.29 9.37 10.16 9.43 94600.0 8.44
2020-03-10 10.41 10.04 10.29 10.19 58300.0 9.12
2020-03-09 10.24 9.47 10.03 10.02 44500.0 8.97
2020-03-06 10.85 10.45 10.68 10.73 65900.0 9.61
2020-03-05 11.51 10.87 10.97 11.0 66000.0 9.85
2020-03-04 11.18 10.89 10.95 11.18 40700.0 10.01
2020-03-03 11.02 10.68 10.9 10.74 53900.0 9.62
2020-03-02 10.81 10.02 10.45 10.81 133100.0 9.68
2020-02-28 10.69 10.28 10.51 10.45 86600.0 9.36
2020-02-27 11.45 10.84 11.38 10.85 88400.0 9.71
2020-02-26 11.44 11.24 11.24 11.31 81700.0 10.13
2020-02-25 11.91 11.27 11.89 11.38 66500.0 10.19
2020-02-24 12.1 11.87 12.07 11.87 65200.0 10.63
2020-02-21 12.3 12.22 12.28 12.25 22000.0 10.97
2020-02-20 12.37 12.29 12.31 12.32 35700.0 11.03
2020-02-19 12.29 12.16 12.16 12.27 26300.0 10.99
2020-02-18 12.21 11.99 11.99 12.19 50000.0 10.91