Indicators

Ellington Financial Llc (NY: EFC )

12.12 UNCHANGED

Streaming Delayed 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 (%)
Jun 28, 2019	10.23	10.37	10.21	10.35	6,219,237	+0.16(+1.58%)
Jun 27, 2019	10.34	10.42	10.17	10.19	521,343	-0.17(-1.61%)
Jun 26, 2019	10.29	10.42	10.27	10.36	547,573	+0.07(+0.67%)
Jun 25, 2019	10.46	10.47	10.27	10.29	481,816	-0.14(-1.37%)
Jun 24, 2019	10.42	10.53	10.42	10.43	472,380	+0.02(+0.16%)
Jun 21, 2019	10.56	10.56	10.41	10.42	2,404,745	-0.13(-1.19%)
Jun 20, 2019	10.54	10.57	10.48	10.54	556,356	-0.01(-0.05%)
Jun 19, 2019	10.39	10.56	10.38	10.55	662,099	+0.17(+1.60%)
Jun 18, 2019	10.41	10.49	10.37	10.38	566,224	-0.02(-0.22%)
Jun 17, 2019	10.29	10.49	10.29	10.41	965,562	+0.13(+1.22%)
Jun 14, 2019	10.20	10.35	10.20	10.28	354,354	+0.06(+0.62%)
Jun 13, 2019	10.24	10.26	10.19	10.22	314,670	+0.00(+0.00%)
Jun 12, 2019	10.21	10.27	10.21	10.22	335,922	-0.04(-0.39%)
Jun 11, 2019	10.20	10.27	10.17	10.26	242,722	+0.05(+0.50%)
Jun 10, 2019	10.30	10.30	10.19	10.21	342,367	-0.07(-0.67%)
Jun 07, 2019	10.09	10.30	10.06	10.27	413,821	+0.21(+2.04%)
Jun 06, 2019	9.994	10.10	9.994	10.07	269,672	+0.07(+0.74%)
Jun 05, 2019	10.07	10.14	9.977	9.994	154,696	-0.08(-0.79%)
Jun 04, 2019	10.03	10.09	9.983	10.07	296,015	+0.09(+0.92%)

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.