Indicators

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	9.024	9.098	9.007	9.058	143,568	+0.02(+0.19%)
Feb 27, 2017	9.138	9.178	8.990	9.041	386,239	-0.45(-4.74%)
Feb 24, 2017	9.286	9.502	9.246	9.491	489,453	+0.19(+2.02%)
Feb 23, 2017	9.303	9.320	9.257	9.303	160,933	+0.01(+0.06%)
Feb 22, 2017	9.257	9.309	9.223	9.297	189,092	+0.05(+0.49%)
Feb 21, 2017	9.200	9.280	9.149	9.252	190,883	+0.12(+1.31%)
Feb 17, 2017		9.132	9.132	9.132	0	-0.03(-0.31%)
Feb 16, 2017	9.200	9.229	9.149	9.161	87,791	+0.01(+0.12%)
Feb 15, 2017	9.183	9.206	9.108	9.149	125,986	-0.03(-0.37%)
Feb 14, 2017	9.326	9.326	8.933	9.183	294,548	-0.14(-1.53%)
Feb 13, 2017	9.189	9.337	9.189	9.326	167,638	+0.14(+1.49%)
Feb 10, 2017	9.200	9.229	9.178	9.189	151,630	+0.01(+0.12%)
Feb 09, 2017	9.178	9.183	9.126	9.178	146,449	+0.10(+1.07%)
Feb 08, 2017	9.053	9.098	9.001	9.081	144,619	+0.03(+0.31%)
Feb 07, 2017	9.200	9.200	8.996	9.053	65,133	-0.09(-1.00%)
Feb 06, 2017	9.183	9.200	9.121	9.144	95,540	-0.02(-0.19%)
Feb 03, 2017	9.092	9.200	9.092	9.161	110,251	+0.07(+0.81%)
Feb 02, 2017	8.984	9.087	8.957	9.087	127,355	+0.10(+1.14%)

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.