Indicators

Ellington Financial Llc (NY: EFC )

13.11 -0.14 (-1.06%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	10.94	11.12	10.88	11.01	806,392	+0.15(+1.38%)
Sep 28, 2023	10.79	10.91	10.76	10.86	932,186	+0.00(+0.00%)
Sep 27, 2023	10.96	11.02	10.81	10.86	890,788	-0.03(-0.24%)
Sep 26, 2023	11.19	11.21	10.88	10.88	1,290,965	-0.39(-3.48%)
Sep 25, 2023	11.21	11.31	11.25	11.28	822,476	+0.03(+0.31%)
Sep 22, 2023	11.15	11.30	11.13	11.24	731,401	+0.12(+1.10%)
Sep 21, 2023	11.55	11.55	11.11	11.12	1,240,968	-0.40(-3.48%)
Sep 20, 2023	11.75	11.75	11.52	11.52	457,297	-0.15(-1.27%)
Sep 19, 2023	11.67	11.74	11.63	11.67	513,192	+0.02(+0.15%)
Sep 18, 2023	11.73	11.73	11.64	11.65	730,238	-0.07(-0.60%)
Sep 15, 2023	11.74	11.74	11.65	11.72	1,593,721	+0.00(+0.00%)
Sep 14, 2023	11.62	11.77	11.62	11.72	961,420	+0.15(+1.28%)
Sep 13, 2023	11.63	11.66	11.53	11.57	847,709	-0.04(-0.38%)
Sep 12, 2023	11.63	11.73	11.61	11.62	623,269	-0.01(-0.07%)
Sep 11, 2023	11.56	11.64	11.50	11.62	596,223	+0.12(+1.06%)
Sep 08, 2023	11.42	11.59	11.42	11.50	636,172	+0.07(+0.61%)
Sep 07, 2023	11.49	11.52	11.42	11.43	592,296	-0.04(-0.38%)
Sep 06, 2023	11.53	11.53	11.42	11.48	612,636	-0.05(-0.45%)
Sep 05, 2023	11.66	11.66	11.51	11.53	681,581	-0.13(-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.