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 (%)
Feb 28, 2020	10.23	10.32	9.803	10.15	3,705,462	-0.31(-2.94%)
Feb 27, 2020	10.67	10.81	10.40	10.45	2,113,130	-0.34(-3.13%)
Feb 26, 2020	10.96	11.13	10.74	10.79	2,112,887	-0.18(-1.66%)
Feb 25, 2020	11.34	11.42	10.75	10.97	2,210,121	-0.34(-3.01%)
Feb 24, 2020	11.26	11.39	11.26	11.31	1,002,278	-0.09(-0.75%)
Feb 21, 2020	11.61	11.61	11.32	11.40	1,291,424	-0.22(-1.89%)
Feb 20, 2020	11.59	11.64	11.55	11.62	1,254,520	+0.02(+0.16%)
Feb 19, 2020	11.52	11.63	11.50	11.60	1,188,720	+0.12(+1.01%)
Feb 18, 2020	11.47	11.52	11.47	11.48	487,414	+0.01(+0.11%)
Feb 14, 2020	11.47	11.52	11.42	11.47	628,131	+0.04(+0.37%)
Feb 13, 2020	11.20	11.59	11.20	11.43	1,060,793	+0.01(+0.11%)
Feb 12, 2020	11.35	11.42	11.30	11.42	696,973	+0.07(+0.64%)
Feb 11, 2020	11.38	11.39	11.33	11.34	897,043	-0.02(-0.16%)
Feb 10, 2020	11.35	11.38	11.30	11.36	921,288	+0.01(+0.11%)
Feb 07, 2020	11.32	11.36	11.27	11.35	942,937	+0.08(+0.70%)
Feb 06, 2020	11.29	11.31	11.24	11.27	590,931	+0.01(+0.11%)
Feb 05, 2020	11.19	11.30	11.18	11.26	660,818	+0.10(+0.87%)
Feb 04, 2020	11.17	11.19	11.12	11.16	783,925	+0.03(+0.27%)

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.