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 (%)
Feb 28, 2022	13.07	13.23	12.94	13.21	1,249,143	+0.09(+0.68%)
Feb 25, 2022	12.93	13.24	13.04	13.12	1,076,804	+0.31(+2.39%)
Feb 24, 2022	12.39	12.87	12.24	12.81	1,846,288	+0.34(+2.73%)
Feb 23, 2022	12.87	12.89	12.47	12.47	1,697,673	-0.24(-1.87%)
Feb 22, 2022	12.98	12.98	12.62	12.71	1,227,098	-0.29(-2.22%)
Feb 18, 2022				13.00	0	+0.01(+0.11%)
Feb 17, 2022	13.12	13.14	12.95	12.99	861,526	-0.17(-1.30%)
Feb 16, 2022	13.11	13.20	13.08	13.16	660,925	+0.07(+0.57%)
Feb 15, 2022	13.02	13.10	12.97	13.08	582,399	+0.13(+0.97%)
Feb 14, 2022	12.98	13.06	12.90	12.96	766,152	-0.02(-0.17%)
Feb 11, 2022	12.98	13.12	12.91	12.98	1,109,719	-0.01(-0.11%)
Feb 10, 2022	13.08	13.20	12.92	12.99	1,314,057	-0.14(-1.07%)
Feb 09, 2022	13.17	13.19	13.06	13.13	1,145,067	+0.07(+0.57%)
Feb 08, 2022	12.95	13.16	12.94	13.06	1,508,284	+0.17(+1.32%)
Feb 07, 2022	12.92	13.02	12.89	12.89	637,316	-0.03(-0.23%)
Feb 04, 2022	12.90	12.94	12.67	12.92	1,328,821	-0.05(-0.40%)
Feb 03, 2022	13.06	13.09	12.92	12.97	1,067,473	-0.11(-0.85%)
Feb 02, 2022	13.13	13.13	12.89	13.08	797,010	-0.04(-0.28%)

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.