Indicators

Ellington Financial Llc (NY: EFC )

12.42 -0.01 (-0.08%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	7.793	7.859	7.751	7.831	132,703	+0.09(+1.13%)
Oct 26, 2012	7.765	7.744	7.744	7.744	273,247	+0.01(+0.14%)
Oct 25, 2012	7.779	7.810	7.698	7.733	163,717	-0.04(-0.54%)
Oct 24, 2012	7.744	7.789	7.712	7.775	172,596	+0.05(+0.59%)
Oct 23, 2012	7.782	7.782	7.681	7.730	183,375	-0.15(-1.91%)
Oct 19, 2012	7.985	7.985	7.880	7.880	250,802	-0.12(-1.45%)
Oct 18, 2012	7.891	8.017	7.891	7.996	232,106	+0.06(+0.75%)
Oct 17, 2012	7.835	7.957	7.821	7.936	403,558	+0.11(+1.34%)
Oct 16, 2012	7.730	7.831	7.730	7.831	235,412	+0.10(+1.27%)
Oct 15, 2012	7.793	7.793	7.565	7.733	679,829	-0.06(-0.81%)
Oct 12, 2012	7.877	7.887	7.782	7.796	414,662	-0.10(-1.29%)
Oct 11, 2012	7.891	7.967	7.867	7.898	283,837	+0.02(+0.22%)
Oct 10, 2012	8.059	8.059	7.859	7.880	1,011,146	-0.16(-2.00%)
Oct 09, 2012	8.031	8.059	8.006	8.041	361,454	+0.02(+0.31%)
Oct 08, 2012	7.971	8.020	7.968	8.017	133,751	+0.02(+0.31%)
Oct 05, 2012	7.992	8.003	7.971	7.992	199,453	+0.02(+0.26%)
Oct 04, 2012	7.978	8.024	7.950	7.971	269,561	+0.01(+0.13%)
Oct 03, 2012	7.975	8.007	7.950	7.961	264,658	-0.01(-0.18%)
Oct 02, 2012	8.027	8.027	7.954	7.975	272,887	-0.04(-0.44%)

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.