Indicators

Ellington Financial Llc (NY: EFC )

12.16 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.821	8.866	8.781	8.826	118,479	-0.02(-0.19%)
Jan 30, 2017	8.866	8.866	8.809	8.843	81,922	-0.05(-0.57%)
Jan 27, 2017	8.905	8.905	8.850	8.894	93,272	+0.03(+0.32%)
Jan 26, 2017	8.860	8.877	8.830	8.866	112,689	+0.01(+0.06%)
Jan 25, 2017	8.894	8.894	8.804	8.860	71,451	+0.03(+0.32%)
Jan 24, 2017	8.838	8.877	8.753	8.832	131,018	-0.07(-0.76%)
Jan 23, 2017	8.792	8.961	8.792	8.899	86,305	+0.06(+0.64%)
Jan 20, 2017	8.860	8.882	8.809	8.843	34,046	-0.02(-0.25%)
Jan 19, 2017	8.866	8.944	8.863	8.866	52,577	+0.01(+0.13%)
Jan 18, 2017	8.832	8.883	8.792	8.854	66,933	+0.01(+0.13%)
Jan 17, 2017	8.804	8.866	8.792	8.843	73,082	+0.02(+0.26%)
Jan 13, 2017		8.821	8.821	8.821	0	-0.11(-1.20%)
Jan 12, 2017	8.950	8.950	8.894	8.928	49,655	-0.03(-0.38%)
Jan 11, 2017	8.922	8.984	8.916	8.961	48,552	+0.00(+0.00%)
Jan 10, 2017	8.950	8.967	8.905	8.961	53,341	+0.04(+0.44%)
Jan 09, 2017	8.973	8.995	8.899	8.922	70,989	-0.05(-0.56%)
Jan 06, 2017	8.961	8.989	8.946	8.973	110,232	+0.02(+0.19%)
Jan 05, 2017	8.894	8.989	8.894	8.956	106,525	+0.05(+0.51%)
Jan 04, 2017	8.854	8.944	8.838	8.911	113,848	+0.09(+1.02%)

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.