Indicators

Ellington Financial Llc (NY: EFC )

11.83 +0.08 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	8.780	8.803	8.632	8.729	254,654	-0.05(-0.52%)
Dec 28, 2018	8.769	8.826	8.718	8.774	154,197	+0.05(+0.59%)
Dec 27, 2018	8.626	8.735	8.558	8.723	251,733	-0.04(-0.45%)
Dec 26, 2018	8.478	8.774	8.478	8.763	222,933	+0.27(+3.22%)
Dec 24, 2018	8.490	8.541	8.444	8.490	186,863	-0.09(-1.00%)
Dec 21, 2018	8.513	8.706	8.513	8.575	387,425	+0.11(+1.28%)
Dec 20, 2018	8.535	8.541	8.364	8.467	479,757	-0.08(-0.93%)
Dec 19, 2018	8.638	8.683	8.513	8.547	208,022	-0.09(-1.05%)
Dec 18, 2018	8.661	8.740	8.604	8.638	196,684	+0.08(+0.93%)
Dec 17, 2018	8.769	8.769	8.495	8.558	376,283	-0.15(-1.70%)
Dec 14, 2018	8.740	8.900	8.706	8.706	86,582	-0.05(-0.59%)
Dec 13, 2018	8.769	8.853	8.757	8.757	82,507	-0.09(-0.97%)
Dec 12, 2018	8.962	9.019	8.843	8.843	102,193	-0.09(-1.02%)
Dec 11, 2018	8.883	8.979	8.831	8.934	281,800	+0.06(+0.64%)
Dec 10, 2018	8.866	8.877	8.753	8.877	223,437	+0.01(+0.13%)
Dec 07, 2018	8.843	8.883	8.803	8.866	136,810	+0.03(+0.32%)
Dec 06, 2018	8.752	8.854	8.450	8.837	195,439	+0.03(+0.32%)
Dec 04, 2018	8.894	8.922	8.809	8.809	102,564	-0.10(-1.15%)

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.