Ellsworth Growth Pref A

ECF_pa
🏛️ usa →
21.87
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
2025-09-29 22.07 22.07 21.87 21.87 0.0M
2025-09-26 21.82 22.09 21.63 22.09 0.0M
2025-09-25 21.66 22.08 21.82 21.82 0.0M
2025-09-24 21.73 22.13 21.70 21.70 0.0M
2025-09-23 21.72 22.27 21.72 22.27 0.0M
2025-09-18 22.22 22.41 22.05 22.41 0.0M
2025-09-17 22.05 22.43 21.87 22.43 0.0M
2025-09-16 22.50 22.50 22.50 22.50 0.0M
2025-09-15 22.55 22.57 22.39 22.39 0.0M
2025-09-11 22.15 22.60 22.15 22.42 0.0M
2025-09-10 21.95 22.12 21.95 22.08 0.0M
2025-09-09 21.99 21.99 21.75 21.75 0.0M
2025-09-08 21.72 22.00 21.72 21.99 0.0M
2025-09-05 21.63 21.70 21.54 21.70 0.0M
2025-09-04 21.58 21.58 21.58 21.58 0.0M
2025-09-02 21.45 21.52 21.45 21.50 0.0M
2025-08-29 21.60 21.60 21.60 21.60 0.0M
2025-08-28 21.55 21.55 21.45 21.45 0.0M
2025-08-27 21.59 21.59 21.59 21.59 0.0M
2025-08-26 21.52 21.59 21.52 21.59 0.0M
2025-08-25 21.67 21.72 21.64 21.64 0.0M
2025-08-22 21.67 21.67 21.67 21.67 0.0M
2025-08-21 21.60 21.60 21.60 21.60 0.0M
2025-08-20 21.51 21.65 21.51 21.62 0.0M
2025-08-19 21.55 21.58 21.55 21.58 0.0M
2025-08-18 21.40 21.53 21.40 21.50 0.0M
2025-08-15 21.61 21.61 21.53 21.55 0.0M
2025-08-14 21.52 21.60 21.52 21.60 0.0M
2025-08-13 21.49 21.58 21.49 21.58 0.0M
2025-08-12 21.40 21.50 21.40 21.50 0.0M
2025-08-11 21.49 21.49 21.39 21.39 0.0M
2025-08-08 21.44 21.53 21.38 21.38 0.0M
2025-08-07 21.30 21.50 21.30 21.39 0.0M
2025-08-06 21.59 21.62 21.25 21.45 0.0M
2025-08-05 21.60 21.60 21.35 21.37 0.0M
2025-08-04 21.43 21.63 21.30 21.51 0.0M
2025-08-01 21.46 21.59 21.46 21.52 0.0M
2025-07-31 21.29 21.60 21.29 21.50 0.0M
2025-07-30 21.40 21.55 21.40 21.55 0.0M
2025-07-29 21.61 21.61 21.35 21.52 0.0M
2025-07-28 21.25 21.48 21.25 21.25 0.0M
2025-07-25 21.51 21.51 21.33 21.41 0.0M
2025-07-24 21.30 21.39 21.30 21.39 0.0M
2025-07-23 21.27 21.46 21.26 21.35 0.0M
2025-07-22 21.45 21.61 21.25 21.47 0.0M
2025-07-21 21.50 21.60 21.20 21.43 0.0M
2025-07-16 21.42 21.62 21.28 21.62 0.0M
2025-07-15 21.38 21.41 21.30 21.35 0.0M
2025-07-14 21.44 21.44 21.20 21.20 0.0M
2025-07-11 21.70 21.70 21.46 21.46 0.0M
2025-07-10 21.46 21.46 21.46 21.46 0.0M
2025-07-09 21.39 21.57 21.39 21.46 0.0M
2025-07-08 21.64 21.65 21.33 21.65 0.0M
2025-07-07 21.55 21.55 21.55 21.55 0.0M
2025-07-03 21.70 21.70 21.70 21.70 0.0M
2025-07-02 21.47 21.52 21.46 21.52 0.0M
2025-07-01 21.50 21.53 21.35 21.45 0.0M
2025-06-30 21.81 21.81 21.33 21.59 0.0M
2025-06-27 21.30 21.78 21.30 21.78 0.0M
2025-06-26 21.84 21.84 21.76 21.76 0.0M
2025-06-24 21.73 21.73 21.70 21.70 0.0M
2025-06-20 21.31 21.65 21.28 21.65 0.0M
2025-06-18 21.79 21.79 21.43 21.43 0.0M
2025-06-17 21.74 21.76 21.74 21.76 0.0M
2025-06-16 21.79 21.79 21.79 21.79 0.0M
2025-06-11 21.61 21.71 21.61 21.64 0.0M
2025-06-06 21.84 21.84 21.84 21.84 0.0M
2025-05-30 21.61 21.61 21.61 21.61 0.0M
2025-05-29 21.75 21.75 21.75 21.75 0.0M
2025-05-28 21.83 21.83 21.61 21.71 0.0M
2025-05-23 21.79 21.79 21.79 21.79 0.0M
2025-05-22 21.71 21.78 21.71 21.77 0.0M
2025-05-21 21.63 21.78 21.63 21.66 0.0M
2025-05-20 21.87 21.89 21.63 21.83 0.0M
2025-05-19 21.88 21.88 21.57 21.57 0.0M
2025-05-16 21.81 21.86 21.70 21.86 0.0M
2025-05-15 21.80 21.80 21.80 21.80 0.0M
2025-05-14 21.86 21.86 21.79 21.79 0.0M
2025-05-13 21.64 21.85 21.64 21.85 0.0M
2025-05-12 21.68 21.89 21.66 21.89 0.0M
2025-05-07 21.88 21.89 21.62 21.89 0.0M
2025-05-05 21.89 21.90 21.85 21.85 0.0M
2025-05-02 21.73 21.91 21.73 21.80 0.0M
2025-04-28 21.76 21.80 21.65 21.80 0.0M
2025-04-25 21.44 21.75 21.44 21.75 0.0M
2025-04-24 21.68 21.68 21.68 21.68 0.0M
2025-04-22 21.61 21.76 21.61 21.76 0.0M
2025-04-17 21.77 21.77 21.77 21.77 0.0M
2025-04-16 21.69 21.69 21.69 21.69 0.0M
2025-04-15 21.61 21.61 21.61 21.61 0.0M
2025-04-14 21.78 21.78 21.33 21.33 0.0M
2025-04-11 21.53 21.77 20.21 21.45 0.0M
2025-04-10 21.98 21.98 21.92 21.95 0.0M
2025-04-08 21.86 21.96 21.86 21.96 0.0M
2025-04-07 22.06 22.06 21.83 21.96 0.0M
2025-04-04 22.18 22.18 22.10 22.10 0.0M
2025-04-03 22.18 22.18 22.01 22.01 0.0M
2025-04-02 22.16 22.16 22.06 22.06 0.0M
2025-03-31 21.95 22.22 21.95 22.22 0.0M
2025-03-28 22.01 22.03 22.00 22.03 0.0M
2025-03-26 22.18 22.18 22.18 22.18 0.0M
2025-03-25 22.07 22.07 22.07 22.07 0.0M
2025-03-24 22.02 22.11 22.02 22.07 0.0M
2025-03-21 21.92 22.07 21.92 22.07 0.0M
2025-03-20 22.09 22.09 21.89 21.89 0.0M
2025-03-18 22.22 22.22 22.07 22.22 0.0M
2025-03-17 22.22 22.22 22.22 22.22 0.0M
2025-03-14 22.01 22.22 22.00 22.22 0.0M
2025-03-13 21.86 22.01 21.86 22.00 0.0M
2025-03-10 21.85 22.06 21.85 21.99 0.0M
2025-03-07 21.91 22.10 21.91 21.95 0.0M
2025-03-06 21.93 22.09 21.92 22.09 0.0M
2025-03-04 22.13 22.21 21.85 22.21 0.0M
2025-03-03 22.18 22.18 22.18 22.18 0.0M
2025-02-28 22.25 22.25 22.03 22.25 0.0M
2025-02-27 22.19 22.19 22.14 22.14 0.0M
2025-02-26 22.11 22.14 22.05 22.14 0.0M
2025-02-25 22.00 22.00 22.00 22.00 0.0M
2025-02-24 22.22 22.23 22.12 22.12 0.0M
2025-02-21 22.07 22.08 21.91 22.06 0.0M
2025-02-20 22.06 22.06 22.06 22.06 0.0M
2025-02-19 22.23 22.23 21.95 21.95 0.0M
2025-02-18 22.23 22.40 22.23 22.30 0.0M
2025-02-13 22.22 22.22 22.19 22.19 0.0M
2025-02-12 22.07 22.40 21.77 22.00 0.0M
2025-02-11 22.08 22.08 22.08 22.08 0.0M
2025-02-10 22.04 22.15 21.99 21.99 0.0M
2025-02-06 22.00 22.24 22.00 22.24 0.0M
2025-02-05 22.27 22.40 22.06 22.39 0.0M
2025-02-04 22.11 22.48 22.05 22.19 0.0M
2025-02-03 22.38 22.38 22.38 22.38 0.0M
2025-01-31 22.22 22.41 22.22 22.41 0.0M
2025-01-29 22.25 22.28 22.22 22.22 0.0M
2025-01-28 22.23 22.45 22.23 22.45 0.0M
2025-01-27 22.54 22.54 22.17 22.45 0.0M
2025-01-24 22.08 22.36 22.07 22.08 0.0M
2025-01-23 22.27 22.44 22.13 22.44 0.0M
2025-01-22 22.21 22.58 22.10 22.47 0.0M
2025-01-21 21.77 22.25 21.77 22.20 0.0M
2025-01-17 22.63 22.66 22.05 22.59 0.0M
2025-01-16 22.30 22.66 22.07 22.60 0.0M
2025-01-15 22.45 22.82 22.45 22.70 0.0M
2025-01-14 22.19 22.29 22.19 22.29 0.0M
2025-01-13 22.03 22.20 22.03 22.20 0.0M
2025-01-08 22.03 22.03 22.03 22.03 0.0M
2025-01-06 22.41 22.41 22.41 22.41 0.0M
2025-01-03 22.25 22.37 22.07 22.37 0.0M
2025-01-02 22.36 22.36 22.36 22.36 0.0M