Indicators

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	13.51	13.67	13.49	13.53	220,467	-0.01(-0.08%)
Feb 27, 2014	13.54	13.55	13.48	13.54	106,560	+0.03(+0.21%)
Feb 26, 2014	13.41	13.54	13.32	13.51	335,228	-0.38(-2.75%)
Feb 25, 2014	13.93	13.93	13.81	13.89	380,030	-0.04(-0.28%)
Feb 24, 2014	13.91	13.96	13.81	13.93	296,754	+0.12(+0.90%)
Feb 21, 2014	13.79	13.95	13.79	13.81	242,444	-0.01(-0.04%)
Feb 20, 2014	13.84	13.94	13.79	13.81	218,605	-0.06(-0.41%)
Feb 19, 2014	13.96	14.02	13.85	13.87	340,625	-0.06(-0.44%)
Feb 18, 2014	13.90	14.03	13.85	13.93	420,425	+0.10(+0.73%)
Feb 14, 2014	13.85	13.83	13.83	13.83	232,013	+0.10(+0.74%)
Feb 13, 2014	13.58	13.75	13.58	13.73	285,809	+0.04(+0.29%)
Feb 12, 2014	13.75	13.78	13.65	13.69	256,438	+0.03(+0.21%)
Feb 11, 2014	13.67	13.70	13.57	13.66	159,264	+0.03(+0.21%)
Feb 10, 2014	13.46	13.64	13.46	13.63	231,348	+0.21(+1.55%)
Feb 07, 2014	13.54	13.54	13.41	13.43	208,024	-0.10(-0.75%)
Feb 06, 2014	13.48	13.61	13.46	13.53	236,999	+0.05(+0.33%)
Feb 05, 2014	13.55	13.58	13.41	13.48	117,797	-0.07(-0.50%)
Feb 04, 2014	13.47	13.55	13.32	13.55	350,775	+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.