Indicators

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	8.984	9.023	8.984	9.012	91,135	+0.03(+0.31%)
Sep 27, 2018	8.978	9.023	8.967	8.984	32,437	+0.01(+0.06%)
Sep 26, 2018	9.001	9.035	8.967	8.978	58,518	-0.04(-0.44%)
Sep 25, 2018	9.006	9.057	9.006	9.018	28,262	+0.00(+0.00%)
Sep 24, 2018	9.057	9.090	8.967	9.018	62,728	-0.05(-0.50%)
Sep 21, 2018	9.102	9.125	9.063	9.063	36,240	-0.03(-0.31%)
Sep 20, 2018	9.119	9.125	9.068	9.091	81,957	-0.03(-0.31%)
Sep 19, 2018	9.085	9.125	9.060	9.119	89,628	+0.03(+0.31%)
Sep 18, 2018	9.091	9.113	9.063	9.091	98,355	+0.05(+0.56%)
Sep 17, 2018	9.068	9.085	9.026	9.040	85,658	+0.03(+0.38%)
Sep 14, 2018	8.916	9.046	8.916	9.006	24,871	+0.06(+0.69%)
Sep 13, 2018	9.001	9.029	8.916	8.944	112,995	-0.02(-0.25%)
Sep 12, 2018	8.984	9.006	8.866	8.967	111,012	-0.02(-0.25%)
Sep 11, 2018	9.063	9.063	8.978	8.989	106,784	-0.08(-0.93%)
Sep 10, 2018	9.125	9.170	9.068	9.074	102,995	-0.11(-1.16%)
Sep 07, 2018	9.181	9.181	9.102	9.181	66,974	+0.02(+0.18%)
Sep 06, 2018	9.181	9.181	9.136	9.164	33,347	+0.02(+0.18%)
Sep 05, 2018	9.209	9.209	9.130	9.147	58,323	-0.04(-0.43%)

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.