Indicators

Ellington Financial Llc (NY: EFC )

11.83 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	9.031	9.105	9.014	9.065	143,463	+0.02(+0.19%)
Feb 27, 2017	9.145	9.184	8.997	9.048	385,955	-0.45(-4.74%)
Feb 24, 2017	9.293	9.509	9.253	9.498	489,093	+0.19(+2.02%)
Feb 23, 2017	9.310	9.327	9.264	9.310	160,814	+0.01(+0.06%)
Feb 22, 2017	9.264	9.315	9.230	9.304	188,953	+0.05(+0.49%)
Feb 21, 2017	9.207	9.287	9.156	9.258	190,742	+0.12(+1.31%)
Feb 17, 2017		9.139	9.139	9.139	0	-0.03(-0.31%)
Feb 16, 2017	9.207	9.236	9.156	9.167	87,727	+0.01(+0.12%)
Feb 15, 2017	9.190	9.213	9.115	9.156	125,893	-0.03(-0.37%)
Feb 14, 2017	9.332	9.332	8.940	9.190	294,332	-0.14(-1.53%)
Feb 13, 2017	9.196	9.344	9.196	9.332	167,515	+0.14(+1.49%)
Feb 10, 2017	9.207	9.236	9.184	9.196	151,519	+0.01(+0.12%)
Feb 09, 2017	9.184	9.190	9.133	9.184	146,341	+0.10(+1.07%)
Feb 08, 2017	9.059	9.105	9.008	9.088	144,513	+0.03(+0.31%)
Feb 07, 2017	9.207	9.207	9.002	9.059	65,086	-0.09(-1.00%)
Feb 06, 2017	9.190	9.207	9.127	9.150	95,470	-0.02(-0.19%)
Feb 03, 2017	9.099	9.207	9.099	9.167	110,170	+0.07(+0.81%)
Feb 02, 2017	8.991	9.093	8.963	9.093	127,262	+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.