Indicators

Ellington Financial Llc (NY: EFC )

12.05 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	12.65	12.67	12.62	12.64	52,112	+0.01(+0.05%)
Jan 28, 2011	12.80	12.80	12.63	12.63	52,674	-0.01(-0.04%)
Jan 27, 2011	12.65	12.69	12.57	12.64	102,112	+0.02(+0.18%)
Jan 26, 2011	12.76	12.88	12.59	12.61	71,040	-0.10(-0.76%)
Jan 25, 2011	12.67	12.85	12.67	12.71	16,909	+0.05(+0.41%)
Jan 24, 2011	12.71	12.72	12.64	12.66	77,730	-0.03(-0.22%)
Jan 21, 2011	12.92	12.92	12.69	12.69	43,437	-0.06(-0.49%)
Jan 20, 2011	12.80	12.92	12.71	12.75	15,466	-0.11(-0.84%)
Jan 19, 2011	12.72	12.92	12.72	12.86	17,118	+0.20(+1.57%)
Jan 18, 2011	12.69	12.77	12.66	12.66	17,399	+0.00(+0.00%)
Jan 14, 2011	12.68	12.73	12.62	12.66	60,810	-0.04(-0.31%)
Jan 13, 2011	12.63	12.81	12.62	12.70	49,003	+0.08(+0.63%)
Jan 12, 2011	12.72	12.72	12.62	12.62	141,742	-0.02(-0.18%)
Jan 11, 2011	12.77	12.77	12.57	12.64	105,129	-0.01(-0.09%)
Jan 10, 2011	12.68	12.68	12.55	12.65	122,986	-0.02(-0.18%)
Jan 07, 2011	12.63	12.68	12.59	12.68	24,478	+0.07(+0.59%)
Jan 06, 2011	12.63	12.63	12.56	12.60	11,336	+0.00(+0.00%)
Jan 05, 2011	12.66	12.66	12.59	12.60	18,893	-0.02(-0.16%)
Jan 04, 2011	12.61	12.66	12.52	12.62	36,785	-0.00(-0.02%)

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.