Indicators

Ellington Financial Llc (NY: EFC )

12.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.22	13.39	13.09	13.36	1,234,882	+0.09(+0.68%)
Feb 25, 2022	13.08	13.39	13.19	13.27	1,064,511	+0.31(+2.39%)
Feb 24, 2022	12.53	13.02	12.38	12.96	1,825,208	+0.34(+2.73%)
Feb 23, 2022	13.02	13.04	12.61	12.62	1,678,291	-0.24(-1.87%)
Feb 22, 2022	13.13	13.13	12.77	12.86	1,213,088	-0.29(-2.22%)
Feb 18, 2022				13.15	0	+0.01(+0.11%)
Feb 17, 2022	13.27	13.29	13.10	13.14	851,690	-0.17(-1.30%)
Feb 16, 2022	13.26	13.35	13.23	13.31	653,379	+0.07(+0.57%)
Feb 15, 2022	13.17	13.25	13.12	13.23	575,750	+0.13(+0.97%)
Feb 14, 2022	13.13	13.21	13.05	13.11	757,405	-0.02(-0.17%)
Feb 11, 2022	13.13	13.27	13.06	13.13	1,097,049	-0.01(-0.11%)
Feb 10, 2022	13.23	13.35	13.07	13.14	1,299,054	-0.14(-1.07%)
Feb 09, 2022	13.32	13.34	13.21	13.29	1,131,993	+0.07(+0.57%)
Feb 08, 2022	13.10	13.32	13.09	13.21	1,491,063	+0.17(+1.32%)
Feb 07, 2022	13.07	13.17	13.03	13.04	630,039	-0.03(-0.23%)
Feb 04, 2022	13.05	13.09	12.81	13.07	1,313,650	-0.05(-0.40%)
Feb 03, 2022	13.21	13.24	13.07	13.12	1,055,285	-0.11(-0.85%)
Feb 02, 2022	13.29	13.29	13.03	13.23	787,910	-0.04(-0.28%)

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.