Indicators

Ellington Financial Llc (NY: EFC )

12.10 -0.02 (-0.13%)

Streaming Delayed Price Updated: 11:19 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	13.17	13.17	13.00	13.00	116,875	-0.12(-0.90%)
Nov 27, 2013	13.06	13.25	13.06	13.12	171,235	+0.06(+0.43%)
Nov 26, 2013	13.07	13.15	12.92	13.06	278,909	-0.44(-3.29%)
Nov 25, 2013	13.52	13.61	13.48	13.51	442,294	+0.05(+0.38%)
Nov 22, 2013	13.43	13.50	13.39	13.46	279,007	+0.03(+0.25%)
Nov 21, 2013	13.31	13.50	13.31	13.43	223,015	+0.13(+0.97%)
Nov 20, 2013	13.44	13.45	13.28	13.30	250,949	-0.10(-0.71%)
Nov 19, 2013	13.37	13.49	13.37	13.39	225,043	+0.02(+0.17%)
Nov 18, 2013	13.23	13.49	13.23	13.37	395,776	+0.23(+1.76%)
Nov 15, 2013	13.12	13.22	13.06	13.14	133,530	+0.09(+0.69%)
Nov 14, 2013	13.09	13.20	13.00	13.05	133,301	+0.07(+0.56%)
Nov 12, 2013	12.99	13.10	12.95	12.97	166,390	-0.03(-0.26%)
Nov 11, 2013	13.02	13.12	12.95	13.01	230,330	+0.05(+0.39%)
Nov 08, 2013	12.95	12.99	12.87	12.96	250,673	+0.03(+0.22%)
Nov 07, 2013	13.08	13.08	12.91	12.93	185,644	-0.19(-1.42%)
Nov 06, 2013	12.77	13.28	12.77	13.12	251,803	+0.20(+1.52%)
Nov 05, 2013	12.81	12.97	12.76	12.92	286,783	+0.11(+0.88%)
Nov 04, 2013	12.81	12.86	12.78	12.81	111,860	+0.02(+0.13%)

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.