Indicators

Ellington Financial Llc (NY: EFC )

11.83 +0.08 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	10.28	10.34	10.16	10.21	557,038	-0.17(-1.64%)
Jan 28, 2021	10.29	10.43	10.18	10.38	345,283	+0.16(+1.54%)
Jan 27, 2021	10.37	10.48	10.17	10.22	421,651	-0.26(-2.46%)
Jan 26, 2021	10.73	10.75	10.47	10.48	290,894	-0.18(-1.65%)
Jan 25, 2021	10.66	10.71	10.52	10.65	241,918	-0.03(-0.32%)
Jan 22, 2021	10.61	10.69	10.49	10.69	296,020	-0.01(-0.13%)
Jan 21, 2021	10.50	10.76	10.47	10.70	372,163	+0.20(+1.94%)
Jan 20, 2021	10.44	10.59	10.38	10.50	339,315	+0.05(+0.52%)
Jan 19, 2021	10.34	10.52	10.25	10.44	657,550	+0.14(+1.32%)
Jan 15, 2021	10.40	10.40	10.25	10.31	379,101	-0.05(-0.52%)
Jan 14, 2021	10.37	10.39	10.27	10.36	332,070	+0.05(+0.46%)
Jan 13, 2021	10.37	10.42	10.28	10.31	389,255	-0.01(-0.13%)
Jan 12, 2021	10.26	10.34	10.21	10.33	198,443	+0.07(+0.66%)
Jan 11, 2021	10.20	10.42	10.19	10.26	363,695	-0.01(-0.07%)
Jan 08, 2021	10.27	10.28	10.11	10.27	324,206	-0.01(-0.07%)
Jan 07, 2021	10.16	10.30	10.10	10.27	409,475	+0.07(+0.73%)
Jan 06, 2021	9.955	10.30	9.880	10.20	691,623	+0.36(+3.65%)
Jan 05, 2021	9.880	9.928	9.799	9.840	506,648	-0.05(-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.