Indicators

Ellington Financial Llc (NY: EFC )

13.11 -0.14 (-1.06%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	8.035	8.063	7.897	7.954	266,483	-0.07(-0.92%)
Sep 26, 2013	7.950	8.085	7.933	8.028	262,669	+0.05(+0.66%)
Sep 25, 2013	7.964	7.989	7.912	7.975	186,532	+0.02(+0.31%)
Sep 24, 2013	7.823	7.986	7.823	7.950	223,451	+0.10(+1.31%)
Sep 23, 2013	7.823	7.894	7.812	7.848	127,851	-0.01(-0.14%)
Sep 20, 2013	7.908	7.908	7.816	7.858	210,325	-0.01(-0.18%)
Sep 19, 2013	7.911	7.976	7.834	7.873	243,662	-0.05(-0.58%)
Sep 18, 2013	7.858	7.943	7.812	7.918	283,659	+0.06(+0.81%)
Sep 17, 2013	7.926	7.940	7.841	7.855	244,341	+0.00(+0.04%)
Sep 16, 2013	7.909	7.940	7.841	7.851	552,609	+0.07(+0.91%)
Sep 13, 2013	7.805	7.809	7.731	7.781	237,787	+0.00(+0.00%)
Sep 12, 2013	7.809	7.809	7.724	7.781	191,032	+0.02(+0.23%)
Sep 11, 2013	7.706	7.820	7.699	7.763	341,924	+0.07(+0.92%)
Sep 10, 2013	7.706	7.756	7.689	7.692	279,436	+0.06(+0.74%)
Sep 09, 2013	7.576	7.675	7.543	7.636	315,483	+0.10(+1.27%)
Sep 06, 2013	7.530	7.590	7.480	7.540	363,245	+0.03(+0.38%)
Sep 05, 2013	7.512	7.551	7.505	7.512	156,575	-0.00(-0.05%)
Sep 04, 2013	7.547	7.583	7.512	7.516	324,018	+0.00(+0.05%)

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.