Indicators

Ellington Financial Llc (NY: EFC )

11.83 +0.08 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	14.11	14.11	14.03	14.08	65,840	-0.03(-0.20%)
Mar 27, 2013	14.12	14.12	14.03	14.11	70,042	-0.02(-0.12%)
Mar 26, 2013	14.04	14.21	14.03	14.13	246,199	+0.05(+0.32%)
Mar 25, 2013	14.17	14.30	14.00	14.08	239,728	-0.07(-0.52%)
Mar 22, 2013	14.12	14.18	14.00	14.16	103,411	+0.10(+0.73%)
Mar 21, 2013	13.97	14.11	13.96	14.05	100,808	+0.04(+0.28%)
Mar 20, 2013	14.07	14.07	13.94	14.01	129,046	-0.02(-0.12%)
Mar 19, 2013	14.11	14.11	14.01	14.03	114,754	-0.08(-0.56%)
Mar 18, 2013	14.11	14.11	14.05	14.11	146,677	+0.01(+0.04%)
Mar 15, 2013	14.07	14.13	14.05	14.11	120,515	+0.06(+0.41%)
Mar 14, 2013	14.13	14.20	14.01	14.05	141,197	-0.07(-0.48%)
Mar 13, 2013	14.08	14.13	14.08	14.12	136,160	+0.04(+0.28%)
Mar 12, 2013	14.11	14.15	14.08	14.08	133,529	-0.03(-0.24%)
Mar 11, 2013	14.00	14.11	13.95	14.11	186,533	+0.09(+0.65%)
Mar 08, 2013	14.19	14.20	13.95	14.02	256,380	-0.15(-1.04%)
Mar 07, 2013	14.17	14.19	14.14	14.17	66,009	+0.03(+0.24%)
Mar 06, 2013	14.23	14.24	14.12	14.13	110,592	-0.09(-0.64%)
Mar 05, 2013	14.22	14.22	14.15	14.22	189,900	+0.10(+0.73%)
Mar 04, 2013	14.22	14.22	14.08	14.12	250,971	-0.10(-0.68%)

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.