Indicators

Ellington Financial Llc (NY: EFC )

12.01 +0.17 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	10.91	10.97	10.86	10.91	860,261	+0.03(+0.31%)
Feb 27, 2023	11.07	11.08	10.80	10.88	1,070,023	-0.13(-1.16%)
Feb 24, 2023	11.18	11.20	10.87	11.01	1,102,515	-0.18(-1.57%)
Feb 23, 2023	11.30	11.33	11.16	11.18	707,863	-0.05(-0.45%)
Feb 22, 2023	11.13	11.28	11.13	11.23	806,122	+0.10(+0.90%)
Feb 21, 2023	11.39	11.42	11.06	11.13	1,247,743	-0.35(-3.07%)
Feb 17, 2023	11.52	11.52	11.33	11.49	912,776	-0.03(-0.22%)
Feb 16, 2023	11.37	11.54	11.33	11.51	623,013	+0.03(+0.22%)
Feb 15, 2023	11.36	11.49	11.32	11.49	652,541	+0.10(+0.88%)
Feb 14, 2023	11.49	11.50	11.32	11.38	826,131	-0.12(-1.02%)
Feb 13, 2023	11.44	11.51	11.41	11.50	796,855	+0.08(+0.73%)
Feb 10, 2023	11.23	11.43	11.22	11.42	606,792	+0.18(+1.57%)
Feb 09, 2023	11.59	11.64	11.13	11.24	1,708,647	-0.31(-2.69%)
Feb 08, 2023	11.65	11.69	11.45	11.55	737,895	-0.09(-0.79%)
Feb 07, 2023	11.42	11.65	11.34	11.64	1,045,265	+0.23(+1.98%)
Feb 06, 2023	11.61	11.64	11.41	11.42	754,081	-0.24(-2.08%)
Feb 03, 2023	11.76	11.77	11.60	11.66	1,470,875	-0.12(-1.00%)
Feb 02, 2023	11.96	12.09	11.75	11.78	2,061,558	-0.08(-0.64%)

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.