Indicators

Ellington Financial Llc (NY: EFC )

12.15 +0.06 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	13.15	13.21	12.98	12.98	197,784	+0.09(+0.71%)
Jun 26, 2013	12.71	12.98	12.67	12.89	230,241	+0.28(+2.26%)
Jun 25, 2013	12.57	12.75	12.47	12.60	225,462	+0.13(+1.05%)
Jun 24, 2013	12.76	12.79	12.15	12.47	626,701	-0.34(-2.66%)
Jun 21, 2013	13.12	13.15	12.73	12.81	241,461	-0.24(-1.83%)
Jun 20, 2013	13.26	13.26	12.90	13.05	399,251	-0.20(-1.55%)
Jun 19, 2013	13.46	13.52	13.23	13.26	185,543	-0.24(-1.81%)
Jun 18, 2013	13.41	13.54	13.35	13.50	320,549	+0.19(+1.45%)
Jun 17, 2013	13.39	13.46	13.23	13.31	232,111	+0.05(+0.34%)
Jun 14, 2013	13.22	13.45	13.01	13.26	494,980	+0.11(+0.87%)
Jun 13, 2013	12.76	13.15	12.67	13.15	470,167	+0.38(+2.99%)
Jun 12, 2013	13.09	13.19	12.76	12.77	395,350	-0.32(-2.48%)
Jun 11, 2013	13.27	13.29	13.09	13.09	207,027	-0.17(-1.29%)
Jun 10, 2013	13.21	13.41	13.12	13.26	203,721	+0.14(+1.08%)
Jun 07, 2013	13.18	13.24	13.09	13.12	213,841	-0.01(-0.09%)
Jun 06, 2013	13.09	13.17	13.04	13.13	302,204	+0.02(+0.13%)
Jun 05, 2013	13.30	13.37	13.10	13.12	203,966	-0.23(-1.75%)
Jun 04, 2013	12.88	13.45	12.86	13.35	860,721	+0.42(+3.26%)

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.