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 (%)
Feb 28, 2014	13.66	13.82	13.63	13.67	218,110	-0.01(-0.08%)
Feb 27, 2014	13.68	13.70	13.63	13.68	105,421	+0.03(+0.21%)
Feb 26, 2014	13.56	13.69	13.46	13.66	331,645	-0.39(-2.76%)
Feb 25, 2014	14.08	14.08	13.96	14.04	375,968	-0.04(-0.28%)
Feb 24, 2014	14.06	14.11	13.96	14.08	293,582	+0.13(+0.90%)
Feb 21, 2014	13.94	14.10	13.94	13.96	239,853	-0.01(-0.04%)
Feb 20, 2014	13.99	14.09	13.94	13.96	216,268	-0.06(-0.41%)
Feb 19, 2014	14.11	14.17	14.00	14.02	336,984	-0.06(-0.44%)
Feb 18, 2014	14.05	14.18	14.00	14.08	415,930	+0.10(+0.73%)
Feb 14, 2014	14.00	13.98	13.98	13.98	229,532	+0.10(+0.74%)
Feb 13, 2014	13.72	13.90	13.72	13.88	282,754	+0.04(+0.29%)
Feb 12, 2014	13.90	13.93	13.79	13.84	253,697	+0.03(+0.21%)
Feb 11, 2014	13.82	13.85	13.71	13.81	157,562	+0.03(+0.21%)
Feb 10, 2014	13.61	13.79	13.61	13.78	228,875	+0.21(+1.55%)
Feb 07, 2014	13.68	13.69	13.56	13.57	205,800	-0.10(-0.75%)
Feb 06, 2014	13.63	13.76	13.60	13.67	234,466	+0.05(+0.33%)
Feb 05, 2014	13.70	13.73	13.55	13.63	116,537	-0.07(-0.50%)
Feb 04, 2014	13.62	13.70	13.47	13.70	347,025	+0.13(+0.97%)

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.