Indicators

Ellington Financial Llc (NY: EFC )

11.71 +0.11 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	10.39	10.45	10.27	10.31	551,259	-0.17(-1.64%)
Jan 28, 2021	10.40	10.54	10.28	10.48	341,701	+0.16(+1.53%)
Jan 27, 2021	10.48	10.59	10.28	10.33	417,276	-0.26(-2.46%)
Jan 26, 2021	10.84	10.87	10.58	10.59	287,876	-0.18(-1.65%)
Jan 25, 2021	10.77	10.83	10.63	10.76	239,408	-0.03(-0.32%)
Jan 22, 2021	10.72	10.80	10.60	10.80	292,949	-0.01(-0.13%)
Jan 21, 2021	10.61	10.87	10.58	10.81	368,301	+0.21(+1.94%)
Jan 20, 2021	10.55	10.70	10.49	10.61	335,795	+0.05(+0.52%)
Jan 19, 2021	10.45	10.63	10.35	10.55	650,728	+0.14(+1.31%)
Jan 15, 2021	10.51	10.51	10.35	10.42	375,168	-0.05(-0.52%)
Jan 14, 2021	10.48	10.50	10.38	10.47	328,625	+0.05(+0.46%)
Jan 13, 2021	10.48	10.52	10.39	10.42	385,217	-0.01(-0.13%)
Jan 12, 2021	10.37	10.45	10.31	10.44	196,384	+0.07(+0.66%)
Jan 11, 2021	10.31	10.52	10.29	10.37	359,922	-0.01(-0.07%)
Jan 08, 2021	10.37	10.39	10.22	10.37	320,842	-0.01(-0.07%)
Jan 07, 2021	10.27	10.41	10.21	10.38	405,227	+0.08(+0.73%)
Jan 06, 2021	10.06	10.41	9.984	10.31	684,448	+0.36(+3.65%)
Jan 05, 2021	9.984	10.03	9.902	9.943	501,392	-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.