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 (%)
Mar 28, 2024	11.39	11.55	11.50	11.55	1,129,596	+0.20(+1.72%)
Mar 27, 2024	11.26	11.37	11.24	11.36	757,569	+0.15(+1.31%)
Mar 26, 2024	11.48	11.53	11.19	11.21	1,133,115	-0.20(-1.78%)
Mar 25, 2024	11.34	11.51	11.34	11.41	785,934	+0.15(+1.29%)
Mar 22, 2024	11.47	11.49	11.26	11.27	940,793	-0.16(-1.44%)
Mar 21, 2024	11.34	11.53	11.29	11.43	894,633	+0.16(+1.46%)
Mar 20, 2024	11.08	11.33	11.02	11.27	882,045	+0.19(+1.75%)
Mar 19, 2024	10.96	11.08	10.93	11.08	776,622	+0.08(+0.70%)
Mar 18, 2024	11.05	11.12	10.96	11.00	734,817	-0.03(-0.26%)
Mar 15, 2024	10.86	11.04	10.78	11.03	2,471,925	+0.15(+1.33%)
Mar 14, 2024	11.19	11.19	10.88	10.88	806,510	-0.31(-2.77%)
Mar 13, 2024	11.09	11.25	11.09	11.19	727,577	+0.06(+0.52%)
Mar 12, 2024	11.04	11.14	10.98	11.13	697,677	+0.10(+0.88%)
Mar 11, 2024	10.98	11.11	10.93	11.04	808,101	+0.06(+0.53%)
Mar 08, 2024	11.01	11.14	10.87	10.98	1,485,325	-0.02(-0.18%)
Mar 07, 2024	10.93	11.00	10.89	11.00	821,209	+0.17(+1.61%)
Mar 06, 2024	10.79	10.86	10.71	10.82	763,415	+0.14(+1.27%)
Mar 05, 2024	10.73	10.79	10.66	10.69	900,458	-0.06(-0.54%)
Mar 04, 2024	10.94	10.95	10.68	10.75	1,333,953	-0.22(-2.03%)

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.