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 (%)
Jul 29, 2016	9.826	9.826	9.747	9.798	155,857	-0.03(-0.29%)
Jul 28, 2016	9.718	9.855	9.718	9.826	229,824	+0.09(+0.94%)
Jul 27, 2016	9.730	9.775	9.730	9.735	78,227	-0.03(-0.29%)
Jul 26, 2016	9.769	9.809	9.741	9.764	91,904	+0.01(+0.06%)
Jul 25, 2016	9.764	9.809	9.747	9.758	83,953	-0.06(-0.64%)
Jul 22, 2016	9.758	9.821	9.730	9.821	66,402	+0.05(+0.52%)
Jul 21, 2016	9.798	9.838	9.735	9.769	63,880	-0.05(-0.46%)
Jul 20, 2016	9.804	9.860	9.786	9.815	104,258	+0.01(+0.06%)
Jul 19, 2016	9.786	9.860	9.784	9.809	69,513	+0.02(+0.23%)
Jul 18, 2016	9.730	9.832	9.730	9.786	72,613	+0.03(+0.35%)
Jul 15, 2016	9.730	9.843	9.730	9.752	81,422	+0.02(+0.18%)
Jul 14, 2016	9.758	9.826	9.701	9.735	105,722	-0.04(-0.41%)
Jul 13, 2016	9.758	9.786	9.701	9.775	90,057	+0.07(+0.70%)
Jul 12, 2016	9.627	9.735	9.593	9.707	128,856	+0.03(+0.35%)
Jul 11, 2016	9.587	9.684	9.575	9.673	138,025	+0.09(+0.89%)
Jul 08, 2016	9.656	9.599	9.559	9.587	80,935	-0.01(-0.12%)
Jul 07, 2016	9.741	9.758	9.576	9.599	155,301	-0.11(-1.11%)
Jul 06, 2016	9.747	9.781	9.656	9.707	89,804	-0.03(-0.35%)
Jul 05, 2016	9.775	9.775	9.713	9.741	39,199	-0.02(-0.23%)

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.