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 (%)
May 24, 2011	12.55	12.63	12.50	12.60	88,935	+0.09(+0.73%)
May 23, 2011	12.56	12.65	12.47	12.51	97,922	-0.05(-0.41%)
May 20, 2011	12.46	12.61	12.44	12.56	115,918	+0.14(+1.15%)
May 19, 2011	12.42	12.43	12.24	12.42	293,689	-0.02(-0.18%)
May 18, 2011	12.63	12.63	12.36	12.44	200,035	-0.05(-0.41%)
May 17, 2011	12.53	12.53	12.32	12.49	174,251	-0.01(-0.09%)
May 16, 2011	12.61	12.68	12.45	12.50	199,610	-0.17(-1.35%)
May 13, 2011	12.79	12.79	12.60	12.67	121,378	-0.08(-0.63%)
May 12, 2011	12.81	12.81	12.53	12.75	307,091	-0.08(-0.62%)
May 11, 2011	13.01	13.01	12.71	12.83	114,151	-0.09(-0.70%)
May 10, 2011	12.81	12.99	12.57	12.93	277,762	-0.17(-1.26%)
May 09, 2011	12.85	13.18	12.81	13.09	165,026	+0.13(+1.01%)
May 06, 2011	13.04	13.04	12.84	12.96	142,114	+0.09(+0.66%)
May 05, 2011	12.94	12.95	12.85	12.87	52,601	-0.01(-0.09%)
May 04, 2011	12.95	13.08	12.82	12.89	171,273	-0.06(-0.44%)
May 03, 2011	12.97	13.12	12.89	12.94	94,200	+0.01(+0.09%)

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.