Indicators

Ellington Financial Llc (NY: EFC )

12.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	11.51	11.65	11.49	11.65	551,866	+0.15(+1.29%)
Feb 26, 2015	11.45	11.59	11.43	11.50	279,147	+0.03(+0.25%)
Feb 25, 2015	11.51	11.61	11.40	11.48	491,530	-0.46(-3.86%)
Feb 24, 2015	11.91	11.99	11.89	11.94	480,730	+0.00(+0.00%)
Feb 23, 2015	11.85	11.95	11.80	11.94	328,430	+0.06(+0.48%)
Feb 20, 2015	11.82	11.91	11.78	11.88	273,462	+0.05(+0.38%)
Feb 19, 2015	11.87	11.87	11.78	11.83	320,333	+0.01(+0.05%)
Feb 18, 2015	11.83	11.89	11.78	11.83	393,655	+0.03(+0.24%)
Feb 17, 2015	11.86	11.91	11.76	11.80	255,449	-0.01(-0.05%)
Feb 13, 2015	11.84	11.81	11.81	11.81	326,020	-0.01(-0.05%)
Feb 12, 2015	11.49	11.90	11.49	11.81	432,157	+0.20(+1.77%)
Feb 11, 2015	11.50	11.70	11.49	11.61	528,849	-0.13(-1.07%)
Feb 10, 2015	11.73	11.83	11.64	11.73	458,756	-0.08(-0.67%)
Feb 09, 2015	12.02	12.07	11.76	11.81	612,998	-0.23(-1.89%)
Feb 06, 2015	12.17	12.25	11.99	12.04	352,749	-0.13(-1.07%)
Feb 05, 2015	12.15	12.33	12.13	12.17	519,510	+0.06(+0.52%)
Feb 04, 2015	12.03	12.19	11.96	12.11	391,019	+0.06(+0.47%)
Feb 03, 2015	11.91	12.12	11.81	12.05	223,212	+0.13(+1.10%)

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.