Indicators

Ellington Financial Llc (NY: EFC )

12.01 -0.14 (-1.19%)

Streaming Delayed Price Updated: 3:32 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.827	8.872	8.788	8.833	118,392	-0.02(-0.19%)
Jan 30, 2017	8.872	8.872	8.816	8.850	81,862	-0.05(-0.57%)
Jan 27, 2017	8.912	8.912	8.856	8.900	93,204	+0.03(+0.32%)
Jan 26, 2017	8.867	8.883	8.836	8.872	112,607	+0.01(+0.06%)
Jan 25, 2017	8.900	8.900	8.810	8.867	71,399	+0.03(+0.32%)
Jan 24, 2017	8.844	8.883	8.760	8.838	130,922	-0.07(-0.76%)
Jan 23, 2017	8.799	8.968	8.799	8.906	86,241	+0.06(+0.64%)
Jan 20, 2017	8.867	8.889	8.816	8.850	34,021	-0.02(-0.25%)
Jan 19, 2017	8.872	8.951	8.869	8.872	52,539	+0.01(+0.13%)
Jan 18, 2017	8.838	8.889	8.799	8.861	66,884	+0.01(+0.13%)
Jan 17, 2017	8.810	8.872	8.799	8.850	73,028	+0.02(+0.26%)
Jan 13, 2017		8.827	8.827	8.827	0	-0.11(-1.20%)
Jan 12, 2017	8.957	8.957	8.900	8.934	49,619	-0.03(-0.38%)
Jan 11, 2017	8.928	8.990	8.923	8.968	48,516	+0.00(+0.00%)
Jan 10, 2017	8.957	8.974	8.912	8.968	53,302	+0.04(+0.44%)
Jan 09, 2017	8.979	9.002	8.906	8.928	70,937	-0.05(-0.56%)
Jan 06, 2017	8.968	8.995	8.953	8.979	110,152	+0.02(+0.19%)
Jan 05, 2017	8.900	8.996	8.900	8.962	106,447	+0.05(+0.51%)
Jan 04, 2017	8.861	8.951	8.844	8.917	113,764	+0.09(+1.02%)

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.