Indicators

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	11.76	11.92	11.75	11.79	234,022	-0.02(-0.19%)
Jan 29, 2015	11.81	12.01	11.77	11.82	429,755	-0.01(-0.05%)
Jan 28, 2015	11.92	12.03	11.81	11.82	309,989	+0.01(+0.05%)
Jan 27, 2015	11.76	11.92	11.73	11.82	196,108	+0.06(+0.48%)
Jan 26, 2015	11.49	11.81	11.49	11.76	286,213	+0.24(+2.10%)
Jan 23, 2015	11.40	11.55	11.40	11.52	285,529	+0.14(+1.19%)
Jan 22, 2015	11.39	11.46	11.38	11.38	378,156	+0.01(+0.10%)
Jan 21, 2015	11.36	11.54	11.36	11.37	230,529	+0.01(+0.05%)
Jan 20, 2015	11.37	11.44	11.35	11.36	566,124	-0.03(-0.30%)
Jan 16, 2015	11.32	11.41	11.26	11.40	361,743	+0.03(+0.25%)
Jan 15, 2015	11.38	11.43	11.26	11.37	251,073	-0.01(-0.05%)
Jan 14, 2015	11.33	11.41	11.25	11.38	358,590	+0.03(+0.30%)
Jan 13, 2015	11.24	11.34	11.22	11.34	848,219	+0.08(+0.75%)
Jan 12, 2015	11.30	11.33	11.22	11.26	400,986	-0.09(-0.79%)
Jan 09, 2015	11.57	11.57	11.35	11.35	421,636	-0.22(-1.90%)
Jan 08, 2015	11.59	11.69	11.52	11.57	247,937	-0.02(-0.19%)
Jan 07, 2015	11.38	11.60	11.36	11.59	236,864	+0.24(+2.08%)
Jan 06, 2015	11.36	11.46	11.34	11.35	208,305	-0.02(-0.15%)
Jan 05, 2015	11.31	11.39	11.26	11.37	263,283	+0.06(+0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.