Indicators

Ellington Financial Llc (NY: EFC )

11.75 +0.13 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	11.89	12.05	11.88	11.92	231,520	-0.02(-0.19%)
Jan 29, 2015	11.94	12.14	11.90	11.94	425,161	-0.01(-0.05%)
Jan 28, 2015	12.05	12.16	11.94	11.95	306,675	+0.01(+0.05%)
Jan 27, 2015	11.89	12.05	11.85	11.94	194,011	+0.06(+0.48%)
Jan 26, 2015	11.61	11.94	11.61	11.89	283,153	+0.24(+2.10%)
Jan 23, 2015	11.52	11.68	11.52	11.64	282,476	+0.14(+1.19%)
Jan 22, 2015	11.51	11.58	11.50	11.50	374,113	+0.01(+0.10%)
Jan 21, 2015	11.48	11.66	11.48	11.49	228,065	+0.01(+0.05%)
Jan 20, 2015	11.49	11.56	11.48	11.49	560,072	-0.03(-0.30%)
Jan 16, 2015	11.44	11.53	11.39	11.52	357,876	+0.03(+0.25%)
Jan 15, 2015	11.50	11.56	11.39	11.49	248,389	-0.01(-0.05%)
Jan 14, 2015	11.45	11.53	11.37	11.50	354,756	+0.03(+0.30%)
Jan 13, 2015	11.36	11.46	11.34	11.46	839,151	+0.09(+0.75%)
Jan 12, 2015	11.42	11.45	11.34	11.38	396,699	-0.09(-0.79%)
Jan 09, 2015	11.69	11.69	11.47	11.47	417,129	-0.22(-1.90%)
Jan 08, 2015	11.72	11.81	11.64	11.69	245,287	-0.02(-0.19%)
Jan 07, 2015	11.50	11.73	11.49	11.72	234,332	+0.24(+2.08%)
Jan 06, 2015	11.48	11.58	11.46	11.48	206,078	-0.02(-0.15%)
Jan 05, 2015	11.43	11.52	11.38	11.49	260,468	+0.06(+0.55%)

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.