Indicators

Ellington Financial Llc (NY: EFC )

11.95 -0.10 (-0.83%)

Streaming Delayed Price Updated: 1:24 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	10.01	10.11	9.678	9.707	338,662	-0.28(-2.85%)
Feb 26, 2016	9.735	10.07	9.718	9.991	373,918	-0.02(-0.23%)
Feb 25, 2016	9.889	10.06	9.843	10.01	307,663	+0.22(+2.27%)
Feb 24, 2016	9.616	9.855	9.542	9.792	171,483	+0.07(+0.70%)
Feb 23, 2016	9.860	9.883	9.643	9.724	296,385	+0.01(+0.12%)
Feb 22, 2016	9.644	9.718	9.639	9.713	133,663	+0.12(+1.25%)
Feb 19, 2016	9.678	9.735	9.542	9.593	42,802	-0.05(-0.47%)
Feb 18, 2016	9.650	9.701	9.496	9.639	139,716	+0.08(+0.83%)
Feb 17, 2016	9.189	9.673	9.189	9.559	188,652	+0.02(+0.18%)
Feb 16, 2016	8.762	9.548	8.762	9.542	141,255	+0.24(+2.57%)
Feb 12, 2016	9.081	9.303	9.303	9.303	79,440	+0.27(+2.96%)
Feb 11, 2016	9.075	9.148	8.944	9.035	104,846	-0.17(-1.85%)
Feb 10, 2016	9.115	10.13	9.104	9.206	280,903	+0.19(+2.15%)
Feb 09, 2016	9.189	9.273	8.950	9.013	157,210	-0.26(-2.82%)
Feb 08, 2016	9.274	9.353	9.138	9.274	191,512	-0.09(-0.91%)
Feb 05, 2016	9.365	9.422	9.280	9.360	50,207	-0.02(-0.18%)
Feb 04, 2016	9.218	9.383	9.218	9.377	95,967	+0.15(+1.60%)
Feb 03, 2016	9.235	9.309	9.115	9.229	136,805	+0.02(+0.25%)
Feb 02, 2016	9.189	9.246	9.030	9.206	89,208	-0.02(-0.25%)

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.