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
2022-12-30 7.96 8.02 7.95 7.98 0.1M
2022-12-29 7.96 8.03 7.95 7.99 0.0M
2022-12-28 8.02 8.03 7.90 7.90 0.0M
2022-12-27 8.02 8.08 7.97 8.02 0.0M
2022-12-23 8.05 8.06 8.00 8.02 0.0M
2022-12-22 8.06 8.09 8.00 8.09 0.0M
2022-12-21 8.16 8.16 8.02 8.09 0.1M
2022-12-20 8.11 8.18 8.03 8.08 0.1M
2022-12-19 8.20 8.23 8.11 8.13 0.0M
2022-12-16 8.28 8.30 8.22 8.27 0.1M
2022-12-15 8.35 8.37 8.28 8.32 0.1M
2022-12-14 8.42 8.49 8.32 8.37 0.0M
2022-12-13 8.60 8.60 8.40 8.41 0.0M
2022-12-12 8.38 8.40 8.33 8.39 0.0M
2022-12-09 8.44 8.45 8.33 8.33 0.0M
2022-12-08 8.44 8.51 8.40 8.49 0.1M
2022-12-07 8.38 8.45 8.35 8.44 0.1M
2022-12-06 8.42 8.46 8.37 8.40 0.1M
2022-12-05 8.53 8.54 8.39 8.39 0.1M
2022-12-02 8.46 8.54 8.40 8.54 0.1M
2022-12-01 8.45 8.50 8.40 8.49 0.1M
2022-11-30 8.31 8.38 8.22 8.38 0.2M
2022-11-29 8.28 8.29 8.21 8.27 0.1M
2022-11-28 8.39 8.41 8.25 8.28 0.1M
2022-11-25 8.39 8.44 8.35 8.42 0.0M
2022-11-23 8.35 8.45 8.33 8.39 0.1M
2022-11-22 8.42 8.42 8.30 8.36 0.1M
2022-11-21 8.52 8.63 8.44 8.50 0.1M
2022-11-18 8.60 8.69 8.48 8.48 0.1M
2022-11-17 8.55 8.67 8.55 8.57 0.0M
2022-11-16 8.75 8.76 8.67 8.68 0.0M
2022-11-15 8.78 8.84 8.66 8.77 0.0M
2022-11-14 8.75 8.80 8.68 8.68 0.0M
2022-11-11 8.78 8.82 8.68 8.82 0.0M
2022-11-10 8.74 8.78 8.51 8.75 0.1M
2022-11-09 8.63 8.67 8.49 8.52 0.0M
2022-11-08 8.77 8.77 8.63 8.69 0.0M
2022-11-07 8.67 8.71 8.62 8.70 0.0M
2022-11-04 8.64 8.64 8.52 8.59 0.0M
2022-11-03 8.52 8.55 8.47 8.50 0.0M
2022-11-02 8.62 8.66 8.53 8.60 0.0M
2022-11-01 8.80 8.80 8.57 8.63 0.0M
2022-10-31 8.56 8.68 8.55 8.60 0.0M
2022-10-28 8.59 8.73 8.52 8.61 0.0M
2022-10-27 8.72 8.72 8.52 8.58 0.0M
2022-10-26 8.53 8.74 8.50 8.70 0.0M
2022-10-25 8.42 8.59 8.42 8.51 0.0M
2022-10-24 8.13 8.45 8.13 8.37 0.2M
2022-10-21 8.01 8.10 7.97 8.10 0.0M
2022-10-20 8.05 8.14 8.01 8.05 0.0M
2022-10-19 8.15 8.18 8.02 8.04 0.0M
2022-10-18 8.25 8.25 8.08 8.18 0.0M
2022-10-17 8.08 8.17 8.05 8.06 0.0M
2022-10-14 8.24 8.26 7.95 7.98 0.0M
2022-10-13 8.01 8.25 7.95 8.17 0.0M
2022-10-12 8.07 8.13 8.00 8.10 0.0M
2022-10-11 8.27 8.27 8.04 8.07 0.0M
2022-10-10 8.34 8.44 8.21 8.30 0.0M
2022-10-07 8.62 8.62 8.32 8.32 0.0M
2022-10-06 8.66 8.76 8.61 8.63 0.0M
2022-10-05 8.72 8.72 8.55 8.62 0.0M
2022-10-04 8.39 8.87 8.38 8.63 0.1M
2022-10-03 8.08 8.25 8.02 8.20 0.0M
2022-09-30 8.07 8.12 8.00 8.01 0.0M
2022-09-29 8.38 8.38 8.07 8.08 0.1M
2022-09-28 8.39 8.44 8.18 8.44 0.1M
2022-09-27 8.44 8.48 8.18 8.36 0.1M
2022-09-26 8.37 8.68 8.37 8.39 0.1M
2022-09-23 8.64 8.69 8.39 8.44 0.1M
2022-09-22 8.77 8.82 8.61 8.64 0.0M
2022-09-21 8.88 8.91 8.77 8.77 0.0M
2022-09-20 8.95 8.95 8.84 8.87 0.0M
2022-09-19 8.98 9.02 8.88 8.96 0.0M
2022-09-16 9.01 9.05 8.90 8.99 0.0M
2022-09-15 9.29 9.31 9.05 9.08 0.0M
2022-09-14 9.51 9.53 9.23 9.45 0.0M
2022-09-13 9.43 9.50 9.26 9.50 0.0M
2022-09-12 9.53 9.70 9.47 9.48 0.1M
2022-09-09 9.46 9.54 9.41 9.48 0.0M
2022-09-08 9.46 9.46 9.30 9.36 0.0M
2022-09-07 9.20 9.35 9.09 9.35 0.0M
2022-09-06 9.22 9.36 9.04 9.06 0.0M
2022-09-02 9.23 9.34 9.16 9.16 0.0M
2022-09-01 9.22 9.22 9.07 9.18 0.1M
2022-08-31 9.34 9.38 9.28 9.29 0.0M
2022-08-30 9.43 9.43 9.30 9.30 0.0M
2022-08-29 9.50 9.50 9.36 9.43 0.0M
2022-08-26 9.74 9.75 9.52 9.54 0.0M
2022-08-25 9.64 9.73 9.60 9.69 0.0M
2022-08-24 9.58 9.63 9.58 9.59 0.0M
2022-08-23 9.58 9.63 9.51 9.55 0.0M
2022-08-22 9.68 9.68 9.51 9.58 0.0M
2022-08-19 9.89 9.90 9.74 9.75 0.0M
2022-08-18 9.95 9.95 9.88 9.92 0.0M
2022-08-17 10.01 10.01 9.85 9.93 0.1M
2022-08-16 9.98 10.01 9.84 10.01 0.0M
2022-08-15 9.87 10.00 9.83 9.96 0.0M
2022-08-12 9.78 9.86 9.78 9.86 0.0M
2022-08-11 9.73 9.93 9.72 9.77 0.0M
2022-08-10 9.68 9.73 9.63 9.68 0.1M
2022-08-09 9.65 9.65 9.50 9.56 0.0M
2022-08-08 9.64 9.72 9.59 9.65 0.0M
2022-08-05 9.51 9.63 9.50 9.57 0.0M
2022-08-04 9.45 9.80 9.39 9.59 0.3M
2022-08-03 9.30 9.44 9.30 9.40 0.0M
2022-08-02 9.30 9.41 9.29 9.29 0.0M
2022-08-01 9.27 9.40 9.11 9.34 0.1M
2022-07-29 9.27 9.38 9.26 9.27 0.0M
2022-07-28 9.06 9.23 9.00 9.23 0.0M
2022-07-27 8.91 9.06 8.88 9.04 0.0M
2022-07-26 8.93 8.93 8.78 8.86 0.0M
2022-07-25 8.96 9.04 8.84 8.97 0.1M
2022-07-22 9.04 9.06 8.91 8.94 0.0M
2022-07-21 9.01 9.03 8.91 9.03 0.0M
2022-07-20 8.80 8.98 8.79 8.92 0.0M
2022-07-19 8.73 8.80 8.62 8.80 0.0M
2022-07-18 8.70 8.82 8.65 8.66 0.0M
2022-07-15 8.66 8.74 8.62 8.65 0.0M
2022-07-14 8.64 8.68 8.58 8.65 0.0M
2022-07-13 8.68 8.80 8.68 8.72 0.0M
2022-07-12 8.91 8.92 8.71 8.76 0.1M
2022-07-11 8.94 8.97 8.81 8.90 0.1M
2022-07-08 8.83 8.96 8.78 8.94 0.0M
2022-07-07 8.71 8.85 8.71 8.85 0.0M
2022-07-06 8.75 8.76 8.63 8.67 0.0M
2022-07-05 8.58 8.71 8.52 8.71 0.0M
2022-07-01 8.47 8.63 8.47 8.63 0.0M
2022-06-30 8.48 8.52 8.40 8.52 0.0M
2022-06-29 8.65 8.65 8.44 8.51 0.3M
2022-06-28 9.00 9.03 8.59 8.62 0.0M
2022-06-27 8.98 8.98 8.90 8.96 0.0M
2022-06-24 8.75 8.93 8.75 8.93 0.0M
2022-06-23 8.65 8.84 8.58 8.68 0.1M
2022-06-22 8.53 8.63 8.44 8.56 0.1M
2022-06-21 8.47 8.61 8.47 8.53 0.0M
2022-06-17 8.33 8.41 8.26 8.35 0.1M
2022-06-16 8.56 8.56 8.30 8.32 0.1M
2022-06-15 8.44 8.74 8.38 8.67 0.1M
2022-06-14 8.58 8.60 8.49 8.49 0.1M
2022-06-13 8.94 8.94 8.65 8.68 0.1M
2022-06-10 9.19 9.19 9.02 9.07 0.1M
2022-06-09 9.36 9.36 9.28 9.28 0.1M
2022-06-08 9.44 9.44 9.35 9.39 0.0M
2022-06-07 9.31 9.41 9.23 9.41 0.0M
2022-06-06 9.27 9.35 9.26 9.30 0.1M
2022-06-03 9.31 9.34 9.26 9.28 0.1M
2022-06-02 9.09 9.38 9.09 9.36 0.1M
2022-06-01 9.20 9.23 9.05 9.16 0.1M
2022-05-31 9.20 9.39 9.11 9.21 0.1M
2022-05-27 8.98 9.19 8.98 9.14 0.1M
2022-05-26 8.74 9.00 8.74 8.98 0.1M
2022-05-25 8.61 8.88 8.61 8.82 0.2M
2022-05-24 8.78 8.80 8.70 8.75 0.1M
2022-05-23 8.82 8.87 8.77 8.87 0.0M
2022-05-20 8.73 8.86 8.65 8.76 0.1M
2022-05-19 8.74 8.75 8.62 8.68 0.1M
2022-05-18 8.90 8.98 8.71 8.78 0.1M
2022-05-17 8.83 8.93 8.83 8.86 0.2M
2022-05-16 8.82 8.90 8.75 8.75 0.0M
2022-05-13 8.64 8.88 8.64 8.77 0.1M
2022-05-12 8.65 8.75 8.51 8.61 0.1M
2022-05-11 8.80 8.93 8.65 8.75 0.1M
2022-05-10 9.01 9.13 8.78 8.82 0.2M
2022-05-09 9.25 9.25 9.03 9.05 0.1M
2022-05-06 9.42 9.43 9.30 9.38 0.0M
2022-05-05 9.65 9.65 9.41 9.46 0.1M
2022-05-04 9.67 9.70 9.50 9.65 0.1M
2022-05-03 9.63 9.73 9.62 9.66 0.0M
2022-05-02 9.59 9.68 9.53 9.59 0.1M
2022-04-29 9.66 9.83 9.62 9.63 0.0M
2022-04-28 9.66 9.79 9.62 9.73 0.0M
2022-04-27 9.79 9.83 9.54 9.61 0.1M
2022-04-26 9.87 9.99 9.77 9.78 0.1M
2022-04-25 9.86 9.90 9.78 9.84 0.1M
2022-04-22 10.08 10.09 9.86 9.89 0.1M
2022-04-21 10.22 10.23 10.02 10.08 0.1M
2022-04-20 10.26 10.28 10.12 10.15 0.1M
2022-04-19 10.18 10.31 10.13 10.17 0.2M
2022-04-18 10.16 10.22 10.15 10.20 0.0M
2022-04-14 10.17 10.28 10.15 10.18 0.1M
2022-04-13 10.14 10.23 10.14 10.15 0.1M
2022-04-12 10.45 10.52 10.11 10.17 0.1M
2022-04-11 10.45 10.47 10.32 10.35 0.0M
2022-04-08 10.49 10.58 10.41 10.48 0.0M
2022-04-07 10.51 10.56 10.45 10.54 0.0M
2022-04-06 10.55 10.56 10.40 10.56 0.0M
2022-04-05 10.62 10.76 10.60 10.62 0.1M
2022-04-04 10.69 10.78 10.61 10.78 0.0M
2022-04-01 10.60 10.68 10.54 10.68 0.0M
2022-03-31 10.55 10.61 10.47 10.59 0.1M
2022-03-30 10.53 10.64 10.53 10.57 0.1M
2022-03-29 10.54 10.67 10.52 10.57 0.1M
2022-03-28 10.53 10.58 10.45 10.46 0.0M
2022-03-25 10.57 10.61 10.51 10.57 0.0M
2022-03-24 10.60 10.61 10.48 10.54 0.0M
2022-03-23 10.57 10.57 10.50 10.50 0.0M
2022-03-22 10.51 10.62 10.51 10.61 0.0M
2022-03-21 10.58 10.58 10.44 10.48 0.0M
2022-03-18 10.42 10.54 10.35 10.53 0.0M
2022-03-17 10.14 10.38 10.14 10.38 0.0M
2022-03-16 10.05 10.16 10.00 10.15 0.0M
2022-03-15 9.95 10.10 9.92 10.07 0.0M
2022-03-14 10.18 10.18 9.85 9.90 0.0M
2022-03-11 10.34 10.38 10.12 10.15 0.0M
2022-03-10 10.22 10.28 10.10 10.27 0.0M
2022-03-09 10.29 10.45 10.18 10.24 0.1M
2022-03-08 10.16 10.36 10.08 10.15 0.1M
2022-03-07 10.38 10.38 10.22 10.25 0.1M
2022-03-04 10.45 10.48 10.32 10.40 0.1M
2022-03-03 10.72 10.73 10.51 10.54 0.1M
2022-03-02 10.49 10.66 10.44 10.66 0.1M
2022-03-01 10.35 10.49 10.35 10.42 0.1M
2022-02-28 10.31 10.45 10.24 10.42 0.1M
2022-02-25 10.25 10.38 10.20 10.37 0.1M
2022-02-24 9.73 10.23 9.60 10.23 0.2M
2022-02-23 10.32 10.32 9.95 10.01 0.1M
2022-02-22 10.50 10.63 10.27 10.27 0.1M
2022-02-18 10.62 10.75 10.61 10.66 0.0M
2022-02-17 10.94 10.97 10.72 10.73 0.1M
2022-02-16 11.00 11.09 10.93 11.02 0.1M
2022-02-15 10.86 11.08 10.84 11.06 0.1M
2022-02-14 10.85 11.04 10.74 10.79 0.0M
2022-02-11 11.10 11.19 10.88 10.92 0.1M
2022-02-10 11.11 11.25 11.02 11.02 0.0M
2022-02-09 11.12 11.24 11.12 11.15 0.1M
2022-02-08 11.07 11.12 11.00 11.10 0.1M
2022-02-07 11.06 11.12 10.95 11.04 0.1M
2022-02-04 10.87 11.00 10.86 11.00 0.0M
2022-02-03 10.95 11.08 10.76 10.86 0.1M
2022-02-02 11.25 11.25 11.12 11.19 0.0M
2022-02-01 11.06 11.21 10.99 11.20 0.0M
2022-01-31 10.77 11.04 10.77 10.98 0.1M
2022-01-28 10.56 10.74 10.47 10.74 0.1M
2022-01-27 10.69 10.82 10.50 10.55 0.0M
2022-01-26 10.82 11.00 10.64 10.69 0.0M
2022-01-25 10.68 10.88 10.55 10.73 0.0M
2022-01-24 10.64 10.74 10.28 10.74 0.1M
2022-01-21 11.20 11.20 10.71 10.80 0.1M
2022-01-20 11.20 11.47 11.20 11.22 0.1M
2022-01-19 11.20 11.30 11.17 11.20 0.1M
2022-01-18 11.38 11.38 11.17 11.19 0.0M
2022-01-14 11.39 11.49 11.36 11.43 0.1M
2022-01-13 11.78 11.91 11.45 11.46 0.2M
2022-01-12 11.72 11.87 11.57 11.81 0.6M
2022-01-11 11.67 11.84 11.55 11.67 0.2M
2022-01-10 11.86 11.90 11.10 11.69 0.3M
2022-01-07 11.97 12.01 11.85 11.93 0.1M
2022-01-06 11.89 11.98 11.87 11.93 0.0M
2022-01-05 12.11 12.19 11.87 11.92 0.1M
2022-01-04 12.31 12.85 12.08 12.20 0.1M
2022-01-03 12.36 12.36 12.16 12.31 0.1M