Indicators

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	11.90	12.01	11.83	11.99	57,980	+0.11(+0.96%)
Jun 29, 2011	11.87	11.89	11.83	11.87	27,544	-0.01(-0.05%)
Jun 28, 2011	11.86	11.93	11.86	11.88	49,538	+0.01(+0.10%)
Jun 27, 2011	11.85	11.91	11.84	11.87	30,669	-0.03(-0.24%)
Jun 24, 2011	11.97	11.97	11.82	11.89	73,252	-0.09(-0.71%)
Jun 23, 2011	11.89	12.00	11.89	11.98	37,583	+0.03(+0.29%)
Jun 22, 2011	11.92	12.03	11.87	11.95	44,153	+0.00(+0.04%)
Jun 21, 2011	11.95	11.98	11.87	11.94	81,020	-0.01(-0.09%)
Jun 20, 2011	11.99	11.99	11.95	11.95	18,633	-0.09(-0.76%)
Jun 17, 2011	12.07	12.11	11.86	12.04	93,426	+0.02(+0.14%)
Jun 16, 2011	11.96	12.04	11.83	12.03	115,978	+0.06(+0.52%)
Jun 15, 2011	12.13	12.17	11.80	11.96	114,139	-0.20(-1.66%)
Jun 14, 2011	12.28	12.28	12.13	12.17	113,199	-0.11(-0.90%)
Jun 13, 2011	12.62	12.62	12.25	12.28	171,234	-0.34(-2.71%)
Jun 10, 2011	12.53	12.64	12.50	12.62	74,072	+0.07(+0.59%)
Jun 09, 2011	12.58	12.61	12.47	12.54	49,285	+0.01(+0.05%)
Jun 08, 2011	12.58	12.58	12.42	12.54	52,874	-0.03(-0.27%)
Jun 07, 2011	12.58	12.61	12.50	12.57	62,606	+0.03(+0.23%)
Jun 06, 2011	12.53	12.57	12.49	12.54	35,579	-0.04(-0.32%)

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.