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 (%)
May 29, 2020	6.543	6.613	6.377	6.505	1,215,297	-0.12(-1.83%)
May 28, 2020	6.760	6.817	6.594	6.626	888,882	-0.13(-1.98%)
May 27, 2020	6.861	6.931	6.424	6.760	793,554	+0.08(+1.23%)
May 26, 2020	6.848	6.912	6.646	6.677	757,682	+0.13(+1.93%)
May 22, 2020	6.475	6.551	6.165	6.551	521,861	+0.12(+1.87%)
May 21, 2020	6.538	6.639	6.222	6.431	730,961	-0.12(-1.84%)
May 20, 2020	6.646	6.861	6.462	6.551	729,155	+0.05(+0.78%)
May 19, 2020	6.500	7.424	6.260	6.500	1,208,734	+0.01(+0.10%)
May 18, 2020	6.317	6.494	6.082	6.494	1,065,519	+0.43(+7.10%)
May 15, 2020	6.101	6.120	5.855	6.063	560,412	-0.09(-1.54%)
May 14, 2020	5.361	6.177	5.177	6.158	1,080,197	+0.61(+11.07%)
May 13, 2020	5.950	5.981	5.332	5.544	1,062,877	-0.46(-7.69%)
May 12, 2020	6.323	6.348	5.943	6.006	972,249	-0.20(-3.16%)
May 11, 2020	6.500	6.500	6.184	6.203	976,600	-0.30(-4.58%)
May 08, 2020	6.450	6.551	6.019	6.500	1,399,687	+0.25(+4.05%)
May 07, 2020	6.089	6.393	6.089	6.247	806,775	+0.18(+3.03%)
May 06, 2020	6.285	6.342	6.000	6.063	666,557	-0.16(-2.54%)
May 05, 2020	6.450	6.663	6.165	6.222	682,566	-0.04(-0.71%)
May 04, 2020	6.215	6.310	5.968	6.266	629,821	-0.08(-1.30%)

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.