Indicators

Ellington Financial Llc (NY: EFC )

12.05 -0.06 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	11.27	11.30	11.19	11.21	404,371	-0.07(-0.66%)
May 28, 2015	11.27	11.46	11.27	11.28	345,301	-0.32(-2.79%)
May 27, 2015	11.70	11.70	11.58	11.61	491,367	-0.06(-0.49%)
May 26, 2015	11.69	11.72	11.62	11.66	338,509	+0.01(+0.05%)
May 22, 2015	11.72	11.66	11.66	11.66	163,098	-0.03(-0.29%)
May 21, 2015	11.72	11.72	11.66	11.69	230,170	+0.02(+0.15%)
May 20, 2015	11.60	11.69	11.60	11.68	154,403	+0.09(+0.74%)
May 19, 2015	11.52	11.62	11.50	11.59	183,366	+0.05(+0.44%)
May 18, 2015	11.44	11.54	11.44	11.54	210,648	+0.06(+0.50%)
May 15, 2015	11.46	11.48	11.44	11.48	73,656	-0.01(-0.05%)
May 14, 2015	11.45	11.52	11.45	11.49	127,615	+0.05(+0.40%)
May 13, 2015	11.51	11.53	11.43	11.44	183,606	-0.01(-0.05%)
May 12, 2015	11.46	11.47	11.38	11.45	105,172	-0.05(-0.40%)
May 11, 2015	11.54	11.54	11.46	11.49	130,380	-0.03(-0.25%)
May 08, 2015	11.44	11.52	11.41	11.52	210,832	+0.22(+1.91%)
May 07, 2015	11.31	11.39	11.27	11.31	139,531	-0.07(-0.65%)
May 06, 2015	11.46	11.50	11.34	11.38	245,034	-0.03(-0.25%)
May 05, 2015	11.46	11.49	11.40	11.41	190,543	-0.05(-0.40%)
May 04, 2015	11.46	11.46	11.41	11.45	103,184	+0.02(+0.15%)

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.