Indicators

Ellington Financial Llc (NY: EFC )

12.15 +0.06 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.916	8.961	8.876	8.922	117,212	-0.02(-0.19%)
Jan 30, 2017	8.961	8.961	8.905	8.939	81,046	-0.05(-0.57%)
Jan 27, 2017	9.001	9.001	8.945	8.990	92,275	+0.03(+0.32%)
Jan 26, 2017	8.956	8.973	8.925	8.961	111,485	+0.01(+0.06%)
Jan 25, 2017	8.990	8.990	8.899	8.956	70,687	+0.03(+0.32%)
Jan 24, 2017	8.933	8.973	8.848	8.927	129,617	-0.07(-0.76%)
Jan 23, 2017	8.887	9.058	8.887	8.996	85,382	+0.06(+0.64%)
Jan 20, 2017	8.956	8.978	8.905	8.939	33,682	-0.02(-0.25%)
Jan 19, 2017	8.961	9.041	8.959	8.961	52,015	+0.01(+0.13%)
Jan 18, 2017	8.927	8.979	8.887	8.950	66,218	+0.01(+0.13%)
Jan 17, 2017	8.899	8.961	8.887	8.939	72,301	+0.02(+0.26%)
Jan 13, 2017		8.916	8.916	8.916	0	-0.11(-1.20%)
Jan 12, 2017	9.047	9.047	8.990	9.024	49,124	-0.03(-0.38%)
Jan 11, 2017	9.018	9.081	9.013	9.058	48,033	+0.00(+0.00%)
Jan 10, 2017	9.047	9.064	9.001	9.058	52,771	+0.04(+0.44%)
Jan 09, 2017	9.070	9.092	8.996	9.018	70,230	-0.05(-0.56%)
Jan 06, 2017	9.058	9.086	9.043	9.070	109,054	+0.02(+0.19%)
Jan 05, 2017	8.990	9.087	8.990	9.053	105,386	+0.05(+0.51%)
Jan 04, 2017	8.950	9.041	8.933	9.007	112,631	+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.