Indicators

Ellington Financial Llc (NY: EFC )

12.18 +0.01 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.90	10.97	10.84	10.88	20,292	+0.03(+0.31%)
Jan 30, 2012	10.78	10.88	10.78	10.84	23,290	-0.01(-0.05%)
Jan 27, 2012	10.98	10.98	10.83	10.85	41,776	-0.11(-1.03%)
Jan 26, 2012	11.09	11.15	10.85	10.96	79,678	-0.08(-0.76%)
Jan 25, 2012	10.92	11.08	10.82	11.05	44,513	+0.10(+0.87%)
Jan 24, 2012	10.93	11.06	10.76	10.95	72,531	-0.16(-1.47%)
Jan 23, 2012	10.82	11.15	10.82	11.11	102,815	+0.32(+2.98%)
Jan 20, 2012	10.52	10.83	10.44	10.79	65,070	+0.22(+2.08%)
Jan 19, 2012	10.34	10.60	10.34	10.57	130,657	+0.19(+1.85%)
Jan 18, 2012	10.38	10.49	10.31	10.38	56,945	-0.04(-0.38%)
Jan 17, 2012	10.39	10.45	10.39	10.42	52,013	+0.07(+0.71%)
Jan 13, 2012	10.50	10.50	10.30	10.35	26,452	-0.20(-1.87%)
Jan 12, 2012	10.66	10.70	10.49	10.55	28,714	-0.15(-1.37%)
Jan 11, 2012	10.56	10.69	10.56	10.69	64,731	+0.11(+1.01%)
Jan 10, 2012	10.35	10.61	10.35	10.58	71,626	+0.30(+2.90%)
Jan 09, 2012	10.19	10.33	10.19	10.29	81,402	+0.10(+0.94%)
Jan 06, 2012	9.982	10.22	9.976	10.19	211,307	+0.28(+2.78%)
Jan 05, 2012	9.869	9.954	9.841	9.914	77,017	+0.02(+0.23%)

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.