Indicators

Ellington Financial Llc (NY: EFC )

11.99 +0.15 (+1.31%)

Streaming Delayed Price Updated: 3:42 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	9.081	9.121	9.081	9.109	90,161	+0.03(+0.31%)
Sep 27, 2018	9.075	9.121	9.064	9.081	32,090	+0.01(+0.06%)
Sep 26, 2018	9.098	9.132	9.064	9.075	57,892	-0.04(-0.44%)
Sep 25, 2018	9.104	9.155	9.104	9.115	27,960	+0.00(+0.00%)
Sep 24, 2018	9.155	9.188	9.064	9.115	62,058	-0.05(-0.50%)
Sep 21, 2018	9.200	9.223	9.161	9.161	35,853	-0.03(-0.31%)
Sep 20, 2018	9.218	9.223	9.166	9.189	81,081	-0.03(-0.31%)
Sep 19, 2018	9.183	9.223	9.157	9.218	88,670	+0.03(+0.31%)
Sep 18, 2018	9.189	9.212	9.161	9.189	97,303	+0.05(+0.56%)
Sep 17, 2018	9.166	9.183	9.124	9.138	84,742	+0.03(+0.38%)
Sep 14, 2018	9.013	9.144	9.013	9.104	24,605	+0.06(+0.69%)
Sep 13, 2018	9.098	9.126	9.013	9.041	111,787	-0.02(-0.25%)
Sep 12, 2018	9.081	9.104	8.961	9.064	109,826	-0.02(-0.25%)
Sep 11, 2018	9.161	9.161	9.075	9.087	105,643	-0.09(-0.93%)
Sep 10, 2018	9.223	9.269	9.166	9.172	101,894	-0.11(-1.16%)
Sep 07, 2018	9.280	9.280	9.200	9.280	66,258	+0.02(+0.18%)
Sep 06, 2018	9.280	9.280	9.235	9.263	32,990	+0.02(+0.18%)
Sep 05, 2018	9.309	9.309	9.229	9.246	57,699	-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.