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, 2011	13.11	13.43	13.10	13.42	185,451	+0.32(+2.44%)
Feb 25, 2011	12.87	13.12	12.85	13.10	185,307	-0.57(-4.17%)
Feb 24, 2011	13.77	13.83	13.62	13.67	441,830	+0.00(+0.00%)
Feb 23, 2011	13.88	14.01	13.36	13.67	358,763	-0.05(-0.37%)
Feb 22, 2011	13.75	14.29	13.72	13.72	510,311	-0.09(-0.62%)
Feb 18, 2011	13.82	13.92	13.69	13.80	311,528	+0.05(+0.37%)
Feb 17, 2011	13.94	13.94	13.75	13.75	260,326	-0.13(-0.90%)
Feb 16, 2011	14.02	14.09	13.72	13.88	252,495	+0.02(+0.16%)
Feb 15, 2011	13.95	13.98	13.77	13.85	148,489	-0.01(-0.04%)
Feb 14, 2011	14.08	14.23	13.67	13.86	346,155	+0.23(+1.71%)
Feb 11, 2011	13.02	13.76	13.02	13.63	519,610	+0.67(+5.14%)
Feb 10, 2011	12.95	13.01	12.91	12.96	110,788	-0.02(-0.18%)
Feb 09, 2011	12.87	12.98	12.87	12.98	72,866	+0.09(+0.66%)
Feb 08, 2011	12.86	12.95	12.86	12.90	161,570	+0.03(+0.22%)
Feb 07, 2011	12.83	12.90	12.83	12.87	50,656	+0.09(+0.67%)
Feb 04, 2011	12.89	12.92	12.69	12.78	17,672	-0.03(-0.22%)
Feb 03, 2011	12.57	12.86	12.53	12.81	105,128	+0.28(+2.27%)
Feb 02, 2011	12.67	12.75	12.53	12.53	189,947	-0.11(-0.90%)

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.