Indicators

Ellington Financial Llc (NY: EFC )

12.02 +0.01 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	14.35	14.41	14.21	14.21	257,862	-0.02(-0.16%)
Feb 27, 2013	14.41	14.41	14.18	14.23	519,450	-0.98(-6.44%)
Feb 26, 2013	15.29	15.35	15.12	15.21	760,263	+0.09(+0.56%)
Feb 22, 2013	15.00	15.18	15.00	15.13	517,153	+0.20(+1.33%)
Feb 21, 2013	15.12	15.12	14.80	14.93	338,008	-0.19(-1.24%)
Feb 20, 2013	15.15	15.22	15.03	15.12	428,331	+0.02(+0.11%)
Feb 19, 2013	15.00	15.23	14.86	15.10	587,151	+0.38(+2.55%)
Feb 15, 2013	14.95	15.03	14.71	14.72	378,226	-0.06(-0.42%)
Feb 14, 2013	14.83	15.08	14.62	14.79	709,540	+0.17(+1.13%)
Feb 13, 2013	14.70	14.88	14.58	14.62	540,716	+0.48(+3.42%)
Feb 12, 2013	14.18	14.22	14.13	14.14	169,064	-0.01(-0.08%)
Feb 11, 2013	14.12	14.19	14.12	14.15	171,831	+0.03(+0.20%)
Feb 08, 2013	13.98	14.16	13.97	14.12	200,043	+0.18(+1.27%)
Feb 07, 2013	13.96	13.96	13.84	13.94	229,151	+0.02(+0.16%)
Feb 06, 2013	13.84	13.92	13.83	13.92	136,485	+0.11(+0.78%)
Feb 04, 2013	13.81	13.87	13.74	13.81	151,777	+0.01(+0.04%)

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.