Indicators

Ellington Financial Llc (NY: EFC )

11.66 +0.01 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	10.27	10.33	10.16	10.20	557,448	-0.17(-1.64%)
Jan 28, 2021	10.28	10.42	10.17	10.37	345,537	+0.16(+1.54%)
Jan 27, 2021	10.36	10.47	10.16	10.21	421,961	-0.26(-2.46%)
Jan 26, 2021	10.72	10.75	10.46	10.47	291,108	-0.18(-1.65%)
Jan 25, 2021	10.65	10.71	10.52	10.64	242,095	-0.03(-0.32%)
Jan 22, 2021	10.60	10.68	10.48	10.68	296,238	-0.01(-0.13%)
Jan 21, 2021	10.50	10.75	10.46	10.69	372,436	+0.20(+1.94%)
Jan 20, 2021	10.43	10.58	10.37	10.49	339,565	+0.05(+0.52%)
Jan 19, 2021	10.33	10.52	10.24	10.44	658,033	+0.14(+1.31%)
Jan 15, 2021	10.39	10.39	10.24	10.30	379,380	-0.05(-0.52%)
Jan 14, 2021	10.36	10.38	10.27	10.35	332,314	+0.05(+0.46%)
Jan 13, 2021	10.37	10.41	10.27	10.31	389,541	-0.01(-0.13%)
Jan 12, 2021	10.25	10.33	10.20	10.32	198,589	+0.07(+0.66%)
Jan 11, 2021	10.19	10.41	10.18	10.25	363,962	-0.01(-0.07%)
Jan 08, 2021	10.26	10.27	10.10	10.26	324,444	-0.01(-0.07%)
Jan 07, 2021	10.16	10.29	10.09	10.27	409,776	+0.07(+0.73%)
Jan 06, 2021	9.947	10.29	9.873	10.19	692,131	+0.36(+3.65%)
Jan 05, 2021	9.873	9.920	9.792	9.832	507,021	-0.05(-0.55%)

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.