Indicators

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	9.457	9.457	9.316	9.361	161,011	-0.23(-2.41%)
Feb 27, 2019	9.586	9.597	9.558	9.592	361,430	+0.01(+0.06%)
Feb 26, 2019	9.569	9.626	9.552	9.586	602,138	+0.02(+0.24%)
Feb 25, 2019	9.581	9.631	9.541	9.564	288,931	+0.01(+0.12%)
Feb 22, 2019	9.569	9.592	9.496	9.552	107,834	-0.02(-0.18%)
Feb 21, 2019	9.575	9.637	9.541	9.569	192,103	-0.09(-0.93%)
Feb 20, 2019	9.626	9.693	9.507	9.659	279,078	+0.00(+0.00%)
Feb 19, 2019	9.800	9.800	9.603	9.659	263,853	-0.12(-1.27%)
Feb 15, 2019	9.761	9.839	9.727	9.783	179,250	+0.10(+0.99%)
Feb 14, 2019	9.496	9.766	9.490	9.687	484,980	+0.20(+2.14%)
Feb 13, 2019	9.451	9.496	9.384	9.485	123,510	+0.02(+0.24%)
Feb 12, 2019	9.457	9.490	9.429	9.462	78,314	-0.02(-0.18%)
Feb 11, 2019	9.457	9.485	9.438	9.479	126,129	+0.02(+0.24%)
Feb 08, 2019	9.462	9.462	9.389	9.457	82,608	-0.01(-0.06%)
Feb 07, 2019	9.440	9.462	9.299	9.462	114,828	+0.02(+0.24%)
Feb 06, 2019	9.417	9.474	9.355	9.440	163,397	+0.03(+0.36%)
Feb 05, 2019	9.333	9.412	9.333	9.406	119,362	+0.05(+0.54%)
Feb 04, 2019	9.322	9.372	9.266	9.355	120,279	+0.03(+0.36%)

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.