Indicators

Ellington Financial Llc (NY: EFC )

12.02 -0.14 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.860	8.922	8.854	8.888	117,383	+0.04(+0.45%)
Sep 28, 2017	8.826	8.857	8.809	8.849	43,412	+0.02(+0.19%)
Sep 27, 2017	8.860	8.883	8.787	8.832	119,147	-0.01(-0.06%)
Sep 26, 2017	8.821	8.883	8.821	8.838	61,547	-0.02(-0.19%)
Sep 25, 2017	8.809	8.888	8.792	8.854	120,920	+0.00(+0.00%)
Sep 22, 2017	8.832	8.891	8.832	8.854	48,943	+0.03(+0.32%)
Sep 21, 2017	8.838	8.838	8.781	8.826	78,186	+0.02(+0.20%)
Sep 20, 2017	8.860	8.877	8.787	8.809	153,290	-0.06(-0.64%)
Sep 19, 2017	8.832	8.894	8.824	8.866	100,701	+0.05(+0.51%)
Sep 18, 2017	8.883	8.883	8.787	8.821	190,247	+0.03(+0.38%)
Sep 15, 2017	8.826	8.826	8.759	8.787	223,141	+0.02(+0.26%)
Sep 14, 2017	8.731	8.781	8.731	8.764	135,031	+0.03(+0.32%)
Sep 13, 2017	8.787	8.790	8.731	8.736	559,567	-0.05(-0.51%)
Sep 12, 2017	8.781	8.798	8.781	8.781	93,729	+0.00(+0.00%)
Sep 11, 2017	8.781	8.818	8.759	8.781	228,415	+0.03(+0.32%)
Sep 08, 2017	8.663	8.781	8.630	8.753	103,224	+0.11(+1.24%)
Sep 07, 2017	8.725	8.747	8.618	8.646	292,134	-0.09(-1.03%)
Sep 06, 2017	8.804	8.849	8.731	8.736	173,377	-0.07(-0.77%)
Sep 05, 2017	8.866	8.917	8.776	8.804	169,813	-0.11(-1.26%)

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.