Indicators

Ellington Financial Llc (NY: EFC )

12.15 +0.06 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	9.566	9.566	9.424	9.469	159,172	-0.23(-2.41%)
Feb 27, 2019	9.697	9.708	9.668	9.703	357,304	+0.01(+0.06%)
Feb 26, 2019	9.680	9.737	9.663	9.697	595,263	+0.02(+0.24%)
Feb 25, 2019	9.691	9.742	9.651	9.674	285,632	+0.01(+0.12%)
Feb 22, 2019	9.680	9.703	9.606	9.663	106,603	-0.02(-0.18%)
Feb 21, 2019	9.685	9.748	9.651	9.680	189,910	-0.09(-0.93%)
Feb 20, 2019	9.737	9.805	9.617	9.771	275,892	+0.00(+0.00%)
Feb 19, 2019	9.913	9.913	9.714	9.771	260,841	-0.13(-1.27%)
Feb 15, 2019	9.873	9.953	9.839	9.896	177,204	+0.10(+0.99%)
Feb 14, 2019	9.606	9.879	9.600	9.799	479,443	+0.20(+2.14%)
Feb 13, 2019	9.560	9.606	9.492	9.594	122,100	+0.02(+0.24%)
Feb 12, 2019	9.566	9.600	9.537	9.572	77,420	-0.02(-0.18%)
Feb 11, 2019	9.566	9.594	9.547	9.589	124,689	+0.02(+0.24%)
Feb 08, 2019	9.572	9.572	9.498	9.566	81,664	-0.01(-0.06%)
Feb 07, 2019	9.549	9.572	9.406	9.572	113,517	+0.02(+0.24%)
Feb 06, 2019	9.526	9.583	9.463	9.549	161,531	+0.03(+0.36%)
Feb 05, 2019	9.441	9.520	9.441	9.515	117,999	+0.05(+0.54%)
Feb 04, 2019	9.429	9.481	9.373	9.463	118,905	+0.03(+0.36%)

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.