Ellsworth Convertible Growth

ECF
🏛️ usa →
11.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.26 12.38 12.26 12.36 0.1M
2021-12-30 12.28 12.36 12.24 12.27 0.1M
2021-12-29 12.40 12.41 12.21 12.22 0.1M
2021-12-28 12.48 12.60 12.33 12.39 0.0M
2021-12-27 12.44 12.53 12.39 12.40 0.0M
2021-12-23 12.33 12.48 12.33 12.45 0.0M
2021-12-22 11.99 12.30 11.99 12.22 0.1M
2021-12-21 11.93 12.26 11.92 11.99 0.1M
2021-12-20 11.85 11.94 11.80 11.92 0.1M
2021-12-17 11.75 12.00 11.70 11.94 0.0M
2021-12-16 12.08 12.10 11.78 11.82 0.0M
2021-12-15 11.89 12.04 11.81 12.03 0.0M
2021-12-14 11.95 11.98 11.85 11.90 0.0M
2021-12-13 12.04 12.35 11.98 12.00 0.0M
2021-12-10 12.05 12.10 12.01 12.07 0.0M
2021-12-09 12.12 12.21 12.01 12.01 0.1M
2021-12-08 12.23 12.30 12.17 12.24 0.0M
2021-12-07 12.02 12.22 12.02 12.16 0.0M
2021-12-06 11.93 12.23 11.92 11.93 0.1M
2021-12-03 12.22 12.24 11.85 11.99 0.1M
2021-12-02 12.21 12.34 12.11 12.21 0.0M
2021-12-01 12.55 12.58 12.23 12.23 0.1M
2021-11-30 12.64 12.80 12.41 12.46 0.1M
2021-11-29 12.93 13.01 12.65 12.68 0.1M
2021-11-26 12.87 12.88 12.71 12.81 0.0M
2021-11-24 13.20 13.24 12.84 12.95 0.1M
2021-11-23 13.57 14.13 13.23 13.24 0.1M
2021-11-22 14.48 14.53 14.37 14.44 0.1M
2021-11-19 14.51 14.57 14.42 14.46 0.1M
2021-11-18 14.70 14.75 14.53 14.60 0.1M
2021-11-17 14.76 14.79 14.56 14.71 0.1M
2021-11-16 14.42 14.73 14.41 14.72 0.1M
2021-11-15 14.38 14.59 14.36 14.44 0.1M
2021-11-12 14.29 14.35 14.16 14.24 0.0M
2021-11-11 14.14 14.21 14.05 14.12 0.0M
2021-11-10 14.23 14.23 14.07 14.12 0.0M
2021-11-09 14.22 14.27 14.10 14.24 0.0M
2021-11-08 14.12 14.23 14.12 14.19 0.0M
2021-11-05 14.17 14.18 14.06 14.13 0.0M
2021-11-04 14.04 14.10 14.04 14.09 0.0M
2021-11-03 13.96 14.03 13.94 13.98 0.0M
2021-11-02 13.89 13.99 13.84 13.98 0.0M
2021-11-01 13.75 13.89 13.75 13.84 0.0M
2021-10-29 13.78 13.81 13.76 13.76 0.0M
2021-10-28 13.57 13.84 13.57 13.84 0.0M
2021-10-27 13.74 13.76 13.55 13.55 0.0M
2021-10-26 13.63 13.76 13.63 13.71 0.0M
2021-10-25 13.60 13.67 13.55 13.62 0.0M
2021-10-22 13.67 13.70 13.51 13.60 0.0M
2021-10-21 13.58 13.69 13.56 13.61 0.0M
2021-10-20 13.50 13.64 13.46 13.64 0.0M
2021-10-19 13.42 13.53 13.42 13.47 0.0M
2021-10-18 13.41 13.46 13.37 13.43 0.1M
2021-10-15 13.37 13.44 13.29 13.44 0.0M
2021-10-14 13.25 13.31 13.24 13.29 0.0M
2021-10-13 13.22 13.31 13.15 13.16 0.1M
2021-10-12 13.16 13.25 13.14 13.20 0.1M
2021-10-11 13.30 13.40 13.12 13.16 0.0M
2021-10-08 13.27 13.28 13.18 13.23 0.0M
2021-10-07 13.42 13.42 13.15 13.20 0.1M
2021-10-06 13.26 13.28 13.09 13.26 0.1M
2021-10-05 13.05 13.31 13.05 13.30 0.0M
2021-10-04 13.37 13.37 12.96 13.07 0.1M
2021-10-01 13.34 13.44 13.24 13.33 0.0M
2021-09-30 13.21 13.41 13.16 13.36 0.1M
2021-09-29 13.42 13.50 13.19 13.22 0.1M
2021-09-28 13.64 13.73 13.40 13.44 0.1M
2021-09-27 13.77 13.88 13.64 13.66 0.1M
2021-09-24 13.97 14.04 13.86 13.88 0.1M
2021-09-23 14.09 14.11 13.91 13.98 0.0M
2021-09-22 13.81 13.92 13.79 13.91 0.1M
2021-09-21 13.75 13.86 13.71 13.83 0.0M
2021-09-20 13.85 13.88 13.56 13.71 0.0M
2021-09-17 14.09 14.12 13.90 13.99 0.0M
2021-09-16 14.21 14.29 14.03 14.03 0.0M
2021-09-15 14.09 14.20 13.64 14.19 0.0M
2021-09-14 14.42 14.45 14.24 14.25 0.0M
2021-09-13 14.45 14.46 14.40 14.46 0.0M
2021-09-10 14.52 14.69 14.40 14.45 0.0M
2021-09-09 14.51 14.63 14.47 14.51 0.0M
2021-09-08 14.52 14.62 14.52 14.58 0.0M
2021-09-07 14.72 14.73 14.57 14.61 0.0M
2021-09-03 14.68 14.79 14.50 14.68 0.0M
2021-09-02 14.75 14.75 14.64 14.74 0.0M
2021-09-01 14.66 14.70 14.53 14.70 0.0M
2021-08-31 14.60 14.61 14.36 14.58 0.0M
2021-08-30 14.66 15.22 14.23 14.54 0.1M
2021-08-27 14.63 14.69 14.56 14.63 0.0M
2021-08-26 14.65 14.77 14.52 14.66 0.0M
2021-08-25 14.69 14.81 14.61 14.65 0.0M
2021-08-24 14.71 14.74 14.58 14.64 0.0M
2021-08-23 14.64 14.80 14.53 14.66 0.0M
2021-08-20 14.38 14.60 14.38 14.60 0.0M
2021-08-19 14.43 14.51 14.33 14.40 0.0M
2021-08-18 14.54 14.56 14.45 14.45 0.0M
2021-08-17 14.50 14.67 14.46 14.47 0.0M
2021-08-16 14.76 14.76 14.51 14.57 0.0M
2021-08-13 14.68 14.77 14.63 14.73 0.0M
2021-08-12 14.75 14.86 14.62 14.63 0.0M
2021-08-11 14.77 14.95 14.77 14.77 0.0M
2021-08-10 14.90 14.92 14.66 14.67 0.0M
2021-08-09 14.73 14.90 14.63 14.80 0.0M
2021-08-06 14.60 14.67 14.58 14.67 0.0M
2021-08-05 14.55 14.56 14.52 14.53 0.0M
2021-08-04 14.57 14.60 14.51 14.52 0.0M
2021-08-03 14.67 14.70 14.48 14.57 0.0M
2021-08-02 14.61 14.63 14.54 14.61 0.0M
2021-07-30 14.63 14.71 14.49 14.61 0.0M
2021-07-29 14.72 14.78 14.60 14.65 0.0M
2021-07-28 14.48 14.80 14.47 14.64 0.0M
2021-07-27 14.76 14.76 14.42 14.54 0.0M
2021-07-26 14.84 14.85 14.63 14.69 0.0M
2021-07-23 14.76 14.93 14.62 14.91 0.0M
2021-07-22 15.02 15.05 14.64 14.66 0.0M
2021-07-21 14.76 14.99 14.73 14.99 0.0M
2021-07-20 14.67 14.97 14.67 14.76 0.0M
2021-07-19 14.74 14.74 14.51 14.54 0.0M
2021-07-16 15.01 15.02 14.83 14.85 0.0M
2021-07-15 15.10 15.12 15.01 15.11 0.0M
2021-07-14 15.37 15.37 15.11 15.12 0.0M
2021-07-13 15.04 15.37 15.02 15.37 0.1M
2021-07-12 14.95 15.14 14.90 15.14 0.0M
2021-07-09 14.71 14.98 14.68 14.95 0.0M
2021-07-08 14.71 14.83 14.63 14.73 0.0M
2021-07-07 14.66 14.98 14.66 14.90 0.0M
2021-07-06 14.72 14.78 14.56 14.66 0.0M
2021-07-02 14.67 14.79 14.66 14.71 0.0M
2021-07-01 14.64 14.78 14.64 14.66 0.0M
2021-06-30 14.70 14.80 14.60 14.72 0.0M
2021-06-29 14.80 14.94 14.64 14.77 0.0M
2021-06-28 14.97 14.97 14.73 14.82 0.0M
2021-06-25 15.00 15.00 14.51 14.95 0.0M
2021-06-24 14.68 15.00 14.63 15.00 0.0M
2021-06-23 14.89 14.89 14.55 14.68 0.0M
2021-06-22 14.56 14.70 14.44 14.70 0.0M
2021-06-21 14.36 14.66 14.27 14.55 0.0M
2021-06-18 14.32 14.41 14.29 14.38 0.0M
2021-06-17 14.30 14.46 14.27 14.36 0.0M
2021-06-16 14.60 14.60 14.30 14.32 0.0M
2021-06-15 14.36 14.40 14.25 14.34 0.0M
2021-06-14 14.60 14.60 14.42 14.50 0.0M
2021-06-11 14.32 14.40 14.24 14.40 0.0M
2021-06-10 14.26 14.31 14.24 14.27 0.0M
2021-06-09 14.29 14.31 14.15 14.23 0.0M
2021-06-08 14.28 14.34 14.13 14.19 0.0M
2021-06-07 14.11 14.25 14.11 14.18 0.0M
2021-06-04 14.26 14.26 14.05 14.11 0.0M
2021-06-03 14.08 14.18 14.08 14.13 0.0M
2021-06-02 14.24 14.28 14.14 14.22 0.0M
2021-06-01 14.35 14.37 14.28 14.34 0.0M
2021-05-28 14.35 14.37 14.11 14.25 0.0M
2021-05-27 14.19 14.32 14.11 14.29 0.0M
2021-05-26 14.49 14.49 14.11 14.11 0.1M
2021-05-25 14.54 14.65 14.31 14.53 0.1M
2021-05-24 14.09 14.60 14.07 14.47 0.0M
2021-05-21 14.09 14.13 14.00 14.04 0.0M
2021-05-20 13.74 14.09 13.74 14.02 0.0M
2021-05-19 13.69 13.74 13.61 13.66 0.0M
2021-05-18 13.46 13.83 13.46 13.71 0.0M
2021-05-17 13.63 13.84 13.63 13.82 0.0M
2021-05-14 13.76 13.93 13.75 13.81 0.0M
2021-05-13 13.82 14.12 13.54 13.63 0.0M
2021-05-12 13.90 13.91 13.61 13.82 0.0M
2021-05-11 13.99 13.99 13.87 13.88 0.0M
2021-05-10 14.23 14.23 14.13 14.15 0.0M
2021-05-07 14.07 14.21 14.07 14.10 0.0M
2021-05-06 14.05 14.13 14.00 14.00 0.0M
2021-05-05 14.24 14.28 14.01 14.05 0.0M
2021-05-04 14.35 14.39 14.18 14.18 0.0M
2021-05-03 14.45 14.45 14.37 14.39 0.0M
2021-04-30 14.30 14.43 14.25 14.37 0.0M
2021-04-29 14.50 14.50 14.24 14.33 0.0M
2021-04-28 14.43 14.49 14.35 14.45 0.0M
2021-04-27 14.50 14.50 14.30 14.41 0.0M
2021-04-26 14.24 14.49 14.17 14.49 0.0M
2021-04-23 13.95 14.35 13.95 14.11 0.0M
2021-04-22 14.16 14.50 14.06 14.09 0.0M
2021-04-21 14.07 14.12 13.93 14.08 0.0M
2021-04-20 14.02 14.16 13.94 14.02 0.0M
2021-04-19 13.87 14.20 13.87 14.05 0.1M
2021-04-16 14.19 14.19 13.96 14.01 0.0M
2021-04-15 14.12 14.14 14.05 14.11 0.0M
2021-04-14 14.11 14.12 13.98 14.02 0.0M
2021-04-13 13.91 14.01 13.90 13.98 0.0M
2021-04-12 13.95 13.95 13.79 13.87 0.0M
2021-04-09 13.88 13.92 13.81 13.92 0.0M
2021-04-08 13.83 13.89 13.76 13.85 0.0M
2021-04-07 13.84 13.92 13.73 13.82 0.0M
2021-04-06 13.73 13.82 13.62 13.79 0.0M
2021-04-05 13.69 13.69 13.62 13.62 0.0M
2021-04-01 13.44 13.69 13.44 13.62 0.1M
2021-03-31 13.47 13.52 13.41 13.52 0.0M
2021-03-30 13.40 13.40 13.12 13.35 0.0M
2021-03-29 13.35 13.45 13.28 13.40 0.0M
2021-03-26 13.23 13.80 13.22 13.35 0.0M
2021-03-25 13.12 13.35 13.02 13.23 0.1M
2021-03-24 13.58 13.83 13.27 13.28 0.1M
2021-03-23 13.81 13.89 13.41 13.58 0.1M
2021-03-22 13.71 14.00 13.65 13.81 0.0M
2021-03-19 13.74 13.75 13.60 13.62 0.0M
2021-03-18 13.83 13.84 13.67 13.75 0.0M
2021-03-17 14.04 14.04 13.82 14.00 0.0M
2021-03-16 14.05 14.07 13.89 13.95 0.0M
2021-03-15 14.16 14.21 13.94 14.19 0.0M
2021-03-12 13.99 14.16 13.79 14.03 0.0M
2021-03-11 13.74 14.13 13.74 14.02 0.1M
2021-03-10 13.66 14.40 13.66 13.73 0.1M
2021-03-09 13.25 13.64 13.25 13.54 0.1M
2021-03-08 13.34 13.48 13.11 13.16 0.1M
2021-03-05 13.21 13.48 12.75 13.35 0.1M
2021-03-04 14.03 14.08 13.08 13.23 0.2M
2021-03-03 14.46 14.50 14.04 14.10 0.1M
2021-03-02 14.64 14.66 14.23 14.53 0.1M
2021-03-01 14.42 14.85 14.42 14.55 0.1M
2021-02-26 14.50 14.54 14.13 14.39 0.1M
2021-02-25 14.99 14.99 14.16 14.32 0.2M
2021-02-24 14.96 15.00 14.59 14.91 0.1M
2021-02-23 15.03 15.08 14.30 15.02 0.1M
2021-02-22 15.78 15.92 15.07 15.10 0.1M
2021-02-19 16.10 16.19 15.53 15.58 0.2M
2021-02-18 16.95 17.00 15.38 16.06 0.2M
2021-02-17 17.11 17.12 16.57 16.91 0.1M
2021-02-16 17.17 17.34 16.70 17.05 0.2M
2021-02-12 16.70 17.13 16.70 17.04 0.1M
2021-02-11 16.36 16.69 16.25 16.60 0.1M
2021-02-10 16.16 16.38 16.10 16.38 0.0M
2021-02-09 16.29 16.29 16.02 16.10 0.1M
2021-02-08 16.17 16.17 15.90 16.13 0.1M
2021-02-05 15.54 16.28 15.54 16.19 0.1M
2021-02-04 15.58 15.94 15.10 15.46 0.1M
2021-02-03 16.35 16.46 15.20 15.23 0.2M
2021-02-02 15.39 16.33 15.39 16.13 0.1M
2021-02-01 14.98 15.40 14.98 15.22 0.1M
2021-01-29 15.02 15.50 14.80 15.14 0.1M
2021-01-28 15.10 15.13 14.78 14.92 0.1M
2021-01-27 15.41 15.41 14.73 14.74 0.1M
2021-01-26 15.61 15.62 14.76 15.50 0.2M
2021-01-25 15.12 15.72 15.03 15.49 0.1M
2021-01-22 14.90 15.01 14.82 15.01 0.1M
2021-01-21 14.73 14.90 14.70 14.83 0.0M
2021-01-20 14.43 14.98 14.40 14.68 0.1M
2021-01-19 14.36 14.45 14.00 14.24 0.1M
2021-01-15 14.21 14.30 14.03 14.12 0.0M
2021-01-14 14.13 14.27 14.03 14.13 0.0M
2021-01-13 13.98 14.45 13.97 14.00 0.0M
2021-01-12 13.78 14.01 13.77 13.91 0.1M
2021-01-11 14.35 14.42 13.75 13.78 0.1M
2021-01-08 14.29 14.34 14.13 14.28 0.0M
2021-01-07 13.92 14.16 13.75 14.13 0.0M
2021-01-06 13.97 14.15 13.83 13.85 0.0M
2021-01-05 13.68 13.92 13.68 13.83 0.0M
2021-01-04 13.90 13.91 13.62 13.66 0.0M