Indicators

Ellington Financial Llc (NY: EFC )

12.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	11.40	11.59	11.34	11.47	773,628	+0.16(+1.38%)
Sep 28, 2023	11.24	11.37	11.22	11.32	894,310	+0.00(+0.00%)
Sep 27, 2023	11.43	11.49	11.27	11.32	854,595	-0.03(-0.24%)
Sep 26, 2023	11.66	11.68	11.34	11.34	1,238,512	-0.41(-3.48%)
Sep 25, 2023	11.68	11.79	11.72	11.75	789,058	+0.04(+0.31%)
Sep 22, 2023	11.63	11.78	11.60	11.72	701,683	+0.13(+1.10%)
Sep 21, 2023	12.04	12.04	11.58	11.59	1,190,547	-0.42(-3.48%)
Sep 20, 2023	12.24	12.24	12.01	12.01	438,717	-0.15(-1.27%)
Sep 19, 2023	12.16	12.24	12.13	12.16	492,340	+0.02(+0.15%)
Sep 18, 2023	12.23	12.23	12.14	12.14	700,568	-0.07(-0.60%)
Sep 15, 2023	12.24	12.24	12.14	12.22	1,528,967	+0.00(+0.00%)
Sep 14, 2023	12.11	12.27	12.11	12.22	922,357	+0.15(+1.28%)
Sep 13, 2023	12.13	12.15	12.02	12.06	813,266	-0.05(-0.37%)
Sep 12, 2023	12.13	12.23	12.10	12.11	597,945	-0.01(-0.08%)
Sep 11, 2023	12.05	12.13	11.99	12.12	571,998	+0.13(+1.06%)
Sep 08, 2023	11.91	12.08	11.91	11.99	610,324	+0.07(+0.61%)
Sep 07, 2023	11.98	12.01	11.91	11.92	568,230	-0.05(-0.38%)
Sep 06, 2023	12.02	12.02	11.91	11.96	587,744	-0.05(-0.45%)
Sep 05, 2023	12.15	12.15	12.00	12.02	653,888	-0.14(-1.12%)

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.