U.S. markets open in 7 hours 11 minutes
F S&P 500
5,243.00 +4.00 (+0.08%) F Dow Jones
39,583.00 +47.00 (+0.12%) F Nasdaq
18,223.25 +8.75 (+0.05%) E-mini Russell 2000 Index Futur
2,087.00 +2.90 (+0.14%) Petróleo
79.90 +0.64 (+0.81%) Oro
2,364.60 +24.30 (+1.04%)
Ellsworth Growth and Income Fund Ltd. (ECF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 7.96 | 7.98 | 7.92 | 7.97 | 7.97 | 41,800 |
| 08 may 2024 | 7.94 | 7.95 | 7.92 | 7.94 | 7.94 | 56,500 |
| 07 may 2024 | 7.93 | 7.96 | 7.91 | 7.95 | 7.95 | 35,500 |
| 06 may 2024 | 7.85 | 7.92 | 7.85 | 7.91 | 7.91 | 42,100 |
| 03 may 2024 | 7.80 | 7.86 | 7.80 | 7.82 | 7.82 | 49,700 |
| 02 may 2024 | 7.69 | 7.76 | 7.69 | 7.75 | 7.75 | 23,800 |
| 01 may 2024 | 7.67 | 7.74 | 7.64 | 7.66 | 7.66 | 66,800 |
| 30 abr 2024 | 7.75 | 7.77 | 7.69 | 7.72 | 7.72 | 44,700 |
| 29 abr 2024 | 7.78 | 7.79 | 7.75 | 7.77 | 7.77 | 13,500 |
| 26 abr 2024 | 7.71 | 7.76 | 7.71 | 7.74 | 7.74 | 19,300 |
| 25 abr 2024 | 7.70 | 7.72 | 7.65 | 7.70 | 7.70 | 66,800 |
| 24 abr 2024 | 7.80 | 7.82 | 7.70 | 7.74 | 7.74 | 45,400 |
| 23 abr 2024 | 7.65 | 7.80 | 7.65 | 7.75 | 7.75 | 26,100 |
| 22 abr 2024 | 7.58 | 7.67 | 7.58 | 7.67 | 7.67 | 36,500 |
| 19 abr 2024 | 7.60 | 7.65 | 7.55 | 7.57 | 7.57 | 49,300 |
| 18 abr 2024 | 7.63 | 7.71 | 7.63 | 7.63 | 7.63 | 48,800 |
| 17 abr 2024 | 7.67 | 7.69 | 7.65 | 7.68 | 7.68 | 29,600 |
| 16 abr 2024 | 7.68 | 7.74 | 7.60 | 7.64 | 7.64 | 67,300 |
| 15 abr 2024 | 7.81 | 7.86 | 7.67 | 7.67 | 7.67 | 59,400 |
| 12 abr 2024 | 7.97 | 7.97 | 7.81 | 7.81 | 7.81 | 25,300 |
| 11 abr 2024 | 7.95 | 7.99 | 7.92 | 7.95 | 7.95 | 18,000 |
| 10 abr 2024 | 7.97 | 7.98 | 7.95 | 7.96 | 7.96 | 45,800 |
| 09 abr 2024 | 8.02 | 8.04 | 7.98 | 8.02 | 8.02 | 73,800 |
| 08 abr 2024 | 7.93 | 8.03 | 7.90 | 7.98 | 7.98 | 34,000 |
| 05 abr 2024 | 7.91 | 7.99 | 7.89 | 7.94 | 7.94 | 82,400 |
| 04 abr 2024 | 7.95 | 8.02 | 7.92 | 7.94 | 7.94 | 59,000 |
| 03 abr 2024 | 7.93 | 7.99 | 7.93 | 7.95 | 7.95 | 37,600 |
| 02 abr 2024 | 8.00 | 8.00 | 7.93 | 7.97 | 7.97 | 52,000 |
| 01 abr 2024 | 8.14 | 8.17 | 8.01 | 8.08 | 8.08 | 210,600 |
| 28 mar 2024 | 8.11 | 8.17 | 8.11 | 8.12 | 8.12 | 30,600 |
| 27 mar 2024 | 8.13 | 8.13 | 8.06 | 8.12 | 8.12 | 43,000 |
| 26 mar 2024 | 8.04 | 8.11 | 8.04 | 8.07 | 8.07 | 75,700 |
| 25 mar 2024 | 8.05 | 8.10 | 8.03 | 8.05 | 8.05 | 57,900 |
| 22 mar 2024 | 8.19 | 8.20 | 7.98 | 8.10 | 8.10 | 76,400 |
| 21 mar 2024 | 8.19 | 8.19 | 8.11 | 8.14 | 8.14 | 35,700 |
| 20 mar 2024 | 7.94 | 8.09 | 7.94 | 8.09 | 8.09 | 25,400 |
| 19 mar 2024 | 7.90 | 7.96 | 7.90 | 7.95 | 7.95 | 38,900 |
| 18 mar 2024 | 7.92 | 7.98 | 7.89 | 7.90 | 7.90 | 33,000 |
| 15 mar 2024 | 7.93 | 7.96 | 7.91 | 7.92 | 7.92 | 26,800 |
| 14 mar 2024 | 8.06 | 8.06 | 7.93 | 7.94 | 7.94 | 27,600 |
| 13 mar 2024 | 8.09 | 8.09 | 8.07 | 8.07 | 8.07 | 19,900 |
| 13 mar 2024 | 0.13 Dividendo | |||||
| 12 mar 2024 | 8.18 | 8.20 | 8.17 | 8.19 | 8.06 | 30,300 |
| 11 mar 2024 | 8.20 | 8.20 | 8.16 | 8.19 | 8.06 | 18,900 |
| 08 mar 2024 | 8.15 | 8.19 | 8.12 | 8.19 | 8.06 | 22,200 |
| 07 mar 2024 | 8.13 | 8.13 | 8.09 | 8.13 | 8.00 | 16,400 |
| 06 mar 2024 | 8.02 | 8.11 | 8.02 | 8.09 | 7.96 | 34,100 |
| 05 mar 2024 | 8.08 | 8.08 | 8.00 | 8.00 | 7.87 | 50,900 |
| 04 mar 2024 | 8.07 | 8.10 | 8.06 | 8.06 | 7.93 | 49,500 |
| 01 mar 2024 | 8.03 | 8.09 | 8.00 | 8.05 | 7.92 | 76,300 |
| 29 feb 2024 | 8.04 | 8.06 | 8.00 | 8.05 | 7.92 | 66,900 |
| 28 feb 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 7.87 | 30,700 |
| 27 feb 2024 | 8.06 | 8.07 | 8.00 | 8.06 | 7.93 | 45,900 |
| 26 feb 2024 | 8.01 | 8.09 | 8.01 | 8.06 | 7.93 | 65,100 |
| 23 feb 2024 | 8.08 | 8.08 | 8.01 | 8.02 | 7.89 | 30,700 |
| 22 feb 2024 | 8.07 | 8.19 | 8.07 | 8.10 | 7.97 | 30,600 |
| 21 feb 2024 | 8.07 | 8.08 | 8.02 | 8.02 | 7.89 | 54,000 |
| 20 feb 2024 | 8.10 | 8.11 | 8.08 | 8.11 | 7.98 | 38,500 |
| 16 feb 2024 | 8.13 | 8.18 | 8.09 | 8.14 | 8.01 | 56,300 |
| 15 feb 2024 | 8.12 | 8.18 | 8.12 | 8.17 | 8.04 | 59,000 |
| 14 feb 2024 | 8.03 | 8.14 | 8.02 | 8.10 | 7.97 | 86,800 |
| 13 feb 2024 | 8.05 | 8.05 | 7.98 | 8.05 | 7.92 | 85,200 |
| 12 feb 2024 | 8.08 | 8.14 | 8.06 | 8.13 | 8.00 | 56,200 |
| 09 feb 2024 | 7.98 | 8.05 | 7.98 | 8.03 | 7.90 | 68,700 |
| 08 feb 2024 | 7.94 | 7.97 | 7.90 | 7.97 | 7.84 | 57,200 |
| 07 feb 2024 | 7.89 | 7.93 | 7.84 | 7.92 | 7.79 | 43,300 |
| 06 feb 2024 | 7.82 | 7.86 | 7.81 | 7.85 | 7.73 | 82,200 |
| 05 feb 2024 | 7.84 | 7.86 | 7.55 | 7.85 | 7.73 | 86,500 |
| 02 feb 2024 | 7.83 | 7.90 | 7.83 | 7.89 | 7.76 | 207,300 |
| 01 feb 2024 | 7.89 | 7.95 | 7.89 | 7.91 | 7.78 | 121,000 |
| 31 ene 2024 | 7.91 | 7.96 | 7.89 | 7.91 | 7.78 | 119,400 |
| 30 ene 2024 | 8.00 | 8.01 | 7.92 | 7.95 | 7.82 | 98,700 |
| 29 ene 2024 | 7.91 | 8.00 | 7.91 | 7.99 | 7.86 | 37,900 |
| 26 ene 2024 | 7.92 | 7.99 | 7.92 | 7.95 | 7.82 | 33,200 |
| 25 ene 2024 | 7.96 | 7.98 | 7.94 | 7.95 | 7.82 | 37,000 |
| 24 ene 2024 | 8.00 | 8.04 | 7.95 | 7.98 | 7.85 | 42,100 |
| 23 ene 2024 | 7.97 | 7.98 | 7.92 | 7.94 | 7.81 | 44,100 |
| 22 ene 2024 | 7.92 | 7.97 | 7.87 | 7.95 | 7.82 | 52,100 |
| 19 ene 2024 | 7.86 | 7.89 | 7.82 | 7.85 | 7.73 | 55,700 |
| 18 ene 2024 | 7.84 | 7.89 | 7.83 | 7.86 | 7.74 | 33,800 |
| 17 ene 2024 | 7.87 | 8.20 | 7.82 | 7.84 | 7.72 | 25,600 |
| 16 ene 2024 | 7.89 | 8.03 | 7.88 | 7.92 | 7.79 | 38,400 |
| 12 ene 2024 | 7.94 | 8.02 | 7.90 | 7.95 | 7.82 | 56,700 |
| 11 ene 2024 | 7.90 | 7.95 | 7.86 | 7.94 | 7.81 | 52,200 |
| 10 ene 2024 | 7.91 | 7.95 | 7.89 | 7.95 | 7.82 | 90,000 |
| 09 ene 2024 | 7.91 | 7.97 | 7.91 | 7.92 | 7.79 | 83,300 |
| 08 ene 2024 | 8.01 | 8.02 | 7.92 | 7.97 | 7.84 | 281,100 |
| 05 ene 2024 | 7.93 | 7.97 | 7.90 | 7.93 | 7.80 | 40,900 |
| 04 ene 2024 | 7.90 | 7.95 | 7.89 | 7.92 | 7.79 | 55,100 |
| 03 ene 2024 | 7.97 | 8.02 | 7.91 | 7.92 | 7.79 | 102,800 |
| 02 ene 2024 | 8.04 | 8.07 | 7.99 | 8.02 | 7.89 | 60,000 |
| 29 dic 2023 | 8.18 | 8.20 | 8.01 | 8.08 | 7.95 | 40,100 |
| 28 dic 2023 | 8.23 | 8.33 | 8.15 | 8.20 | 8.07 | 47,600 |
| 27 dic 2023 | 8.26 | 8.33 | 8.26 | 8.32 | 8.19 | 17,900 |
| 26 dic 2023 | 8.26 | 8.28 | 8.21 | 8.26 | 8.13 | 35,800 |
| 22 dic 2023 | 8.18 | 8.26 | 8.14 | 8.23 | 8.10 | 42,200 |
| 21 dic 2023 | 8.10 | 8.19 | 8.10 | 8.14 | 8.01 | 24,800 |
| 20 dic 2023 | 8.20 | 8.24 | 8.13 | 8.13 | 8.00 | 50,600 |
| 19 dic 2023 | 8.16 | 8.24 | 8.16 | 8.20 | 8.07 | 24,900 |
| 18 dic 2023 | 8.15 | 8.18 | 8.15 | 8.15 | 8.02 | 21,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.