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 (%)
Jan 31, 2017	8.922	8.968	8.883	8.928	117,126	-0.02(-0.19%)
Jan 30, 2017	8.968	8.968	8.911	8.945	80,987	-0.05(-0.57%)
Jan 27, 2017	9.008	9.008	8.952	8.997	92,207	+0.03(+0.32%)
Jan 26, 2017	8.962	8.979	8.932	8.968	111,403	+0.01(+0.06%)
Jan 25, 2017	8.997	8.997	8.905	8.962	70,635	+0.03(+0.32%)
Jan 24, 2017	8.940	8.979	8.854	8.934	129,522	-0.07(-0.76%)
Jan 23, 2017	8.894	9.065	8.894	9.002	85,319	+0.06(+0.64%)
Jan 20, 2017	8.962	8.985	8.911	8.945	33,658	-0.02(-0.25%)
Jan 19, 2017	8.968	9.048	8.965	8.968	51,977	+0.01(+0.13%)
Jan 18, 2017	8.934	8.985	8.894	8.957	66,169	+0.01(+0.13%)
Jan 17, 2017	8.905	8.968	8.894	8.945	72,248	+0.02(+0.26%)
Jan 13, 2017		8.922	8.922	8.922	0	-0.11(-1.20%)
Jan 12, 2017	9.053	9.053	8.997	9.031	49,088	-0.03(-0.38%)
Jan 11, 2017	9.025	9.088	9.019	9.065	47,997	+0.00(+0.00%)
Jan 10, 2017	9.053	9.071	9.008	9.065	52,732	+0.04(+0.44%)
Jan 09, 2017	9.076	9.099	9.002	9.025	70,179	-0.05(-0.56%)
Jan 06, 2017	9.065	9.092	9.049	9.076	108,974	+0.02(+0.19%)
Jan 05, 2017	8.997	9.093	8.997	9.059	105,309	+0.05(+0.51%)
Jan 04, 2017	8.957	9.048	8.940	9.014	112,548	+0.09(+1.02%)

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.