Indicators

Ellington Financial Llc (NY: EFC )

12.01 -0.14 (-1.15%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.24	10.38	10.22	10.36	6,214,669	+0.16(+1.58%)
Jun 27, 2019	10.35	10.43	10.17	10.20	520,960	-0.17(-1.61%)
Jun 26, 2019	10.29	10.42	10.28	10.37	547,171	+0.07(+0.67%)
Jun 25, 2019	10.47	10.48	10.28	10.30	481,462	-0.14(-1.37%)
Jun 24, 2019	10.43	10.53	10.43	10.44	472,033	+0.02(+0.16%)
Jun 21, 2019	10.57	10.57	10.41	10.42	2,402,980	-0.13(-1.19%)
Jun 20, 2019	10.54	10.58	10.49	10.55	555,948	-0.01(-0.05%)
Jun 19, 2019	10.40	10.57	10.38	10.56	661,613	+0.17(+1.60%)
Jun 18, 2019	10.42	10.49	10.38	10.39	565,809	-0.02(-0.22%)
Jun 17, 2019	10.30	10.50	10.30	10.41	964,853	+0.13(+1.22%)
Jun 14, 2019	10.21	10.36	10.21	10.29	354,093	+0.06(+0.62%)
Jun 13, 2019	10.25	10.27	10.20	10.22	314,439	+0.00(+0.00%)
Jun 12, 2019	10.22	10.28	10.21	10.22	335,676	-0.04(-0.39%)
Jun 11, 2019	10.21	10.28	10.18	10.26	242,543	+0.05(+0.50%)
Jun 10, 2019	10.31	10.31	10.20	10.21	342,116	-0.07(-0.67%)
Jun 07, 2019	10.10	10.31	10.06	10.28	413,517	+0.21(+2.04%)
Jun 06, 2019	10.00	10.10	10.00	10.08	269,474	+0.07(+0.74%)
Jun 05, 2019	10.08	10.15	9.984	10.00	154,583	-0.08(-0.79%)
Jun 04, 2019	10.04	10.09	9.990	10.08	295,797	+0.09(+0.92%)

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.