Indicators

Ellington Financial Llc (NY: EFC )

12.15 UNCHANGED

Streaming Delayed 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 29, 2016	10.02	10.11	9.685	9.714	338,414	-0.28(-2.85%)
Feb 26, 2016	9.742	10.07	9.725	9.999	373,644	-0.02(-0.23%)
Feb 25, 2016	9.896	10.07	9.851	10.02	307,437	+0.22(+2.27%)
Feb 24, 2016	9.623	9.862	9.549	9.799	171,357	+0.07(+0.70%)
Feb 23, 2016	9.868	9.890	9.651	9.731	296,168	+0.01(+0.12%)
Feb 22, 2016	9.651	9.725	9.646	9.720	133,565	+0.12(+1.25%)
Feb 19, 2016	9.685	9.742	9.549	9.600	42,771	-0.05(-0.47%)
Feb 18, 2016	9.657	9.708	9.503	9.646	139,613	+0.08(+0.83%)
Feb 17, 2016	9.196	9.680	9.196	9.566	188,514	+0.02(+0.18%)
Feb 16, 2016	8.769	9.555	8.769	9.549	141,152	+0.24(+2.57%)
Feb 12, 2016	9.088	9.310	9.310	9.310	79,381	+0.27(+2.96%)
Feb 11, 2016	9.082	9.155	8.951	9.042	104,769	-0.17(-1.85%)
Feb 10, 2016	9.122	10.14	9.110	9.213	280,697	+0.19(+2.15%)
Feb 09, 2016	9.196	9.280	8.957	9.019	157,095	-0.26(-2.82%)
Feb 08, 2016	9.281	9.360	9.145	9.281	191,371	-0.09(-0.91%)
Feb 05, 2016	9.372	9.429	9.287	9.367	50,170	-0.02(-0.18%)
Feb 04, 2016	9.224	9.389	9.224	9.384	95,897	+0.15(+1.60%)
Feb 03, 2016	9.241	9.315	9.122	9.236	136,705	+0.02(+0.25%)
Feb 02, 2016	9.196	9.253	9.036	9.213	89,142	-0.02(-0.25%)

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.