XASE
Datos históricos de Ellsworth Growth and Income Fund Ltd.
Ellsworth Growth and Income Fund Ltd. · ECF
$12.11
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:28:33 UTC
- Variación en el periodo
- +0.58%
- Máximo
- US$13.85
- 3 de junio de 2026
- Mínimo
- US$10.71
- 30 de marzo de 2026
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.99 | 12.14 | 11.99 | 12.11 | +1.34% | 37,663.885 |
| 8 oct 2026 | 12.01 | 12.03 | 11.93 | 11.95 | −0.83% | 81,748.934 |
| 7 oct 2026 | 11.89 | 12.06 | 11.83 | 12.05 | +1.18% | 44,881.593 |
| 6 oct 2026 | 11.87 | 12.11 | 11.87 | 11.91 | +0.51% | 59,212.743 |
| 5 oct 2026 | 11.84 | 11.87 | 11.80 | 11.85 | 0.00% | 78,289.93 |
| 2 oct 2026 | 11.83 | 11.87 | 11.75 | 11.85 | +0.94% | 64,600.934 |
| 1 oct 2026 | 11.72 | 11.80 | 11.67 | 11.74 | +0.17% | 81,441.829 |
| 30 sep 2026 | 11.85 | 11.88 | 11.71 | 11.72 | −0.93% | 55,614.055 |
| 29 sep 2026 | 11.85 | 11.90 | 11.81 | 11.83 | +0.08% | 65,137.818 |
| 28 sep 2026 | 11.89 | 12.00 | 11.73 | 11.82 | −0.84% | 62,198.934 |
| 25 sep 2026 | 12.10 | 12.11 | 11.91 | 11.92 | −0.83% | 48,984.185 |
| 24 sep 2026 | 12.25 | 12.29 | 11.94 | 12.02 | −2.67% | 36,872.891 |
| 23 sep 2026 | 12.46 | 12.46 | 12.19 | 12.35 | −1.04% | 54,830.309 |
| 22 sep 2026 | 12.35 | 12.48 | 12.35 | 12.48 | +0.81% | 18,634.143 |
| 21 sep 2026 | 12.25 | 12.38 | 12.25 | 12.38 | +1.23% | 14,606.218 |
| 18 sep 2026 | 12.17 | 12.23 | 12.09 | 12.23 | +0.68% | 38,568.217 |
| 17 sep 2026 | 12.13 | 12.33 | 12.12 | 12.15 | +0.48% | 17,540.853 |
| 16 sep 2026 | 11.98 | 12.19 | 11.97 | 12.09 | −0.58% | 15,321.302 |
| 15 sep 2026 | 12.33 | 12.52 | 12.16 | 12.16 | −1.70% | 25,596.196 |
| 14 sep 2026 | 12.41 | 12.42 | 12.33 | 12.37 | −1.12% | 29,938.633 |
| 11 sep 2026 | 12.49 | 12.62 | 12.48 | 12.51 | +0.81% | 19,977.986 |
| 10 sep 2026 | 12.47 | 12.61 | 12.40 | 12.41 | −1.27% | 25,688.458 |
| 9 sep 2026 | 12.53 | 12.71 | 12.53 | 12.57 | +0.80% | 35,296.803 |
| 8 sep 2026 | 12.45 | 12.53 | 12.37 | 12.47 | +1.22% | 24,451.131 |
| 4 sep 2026 | 12.30 | 12.40 | 12.30 | 12.32 | +0.24% | 23,229.726 |
| 3 sep 2026 | 12.17 | 12.32 | 12.17 | 12.29 | +0.99% | 29,041.857 |
| 2 sep 2026 | 12.19 | 12.24 | 12.16 | 12.17 | −0.16% | 18,080.216 |
| 1 sep 2026 | 12.22 | 12.31 | 12.19 | 12.19 | −0.97% | 25,886.641 |
| 31 ago 2026 | 12.40 | 12.42 | 12.26 | 12.31 | −0.97% | 31,048.744 |
| 28 ago 2026 | 12.54 | 12.54 | 12.42 | 12.43 | −0.32% | 45,526.274 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.