Indicators

Ellington Financial Llc (NY: EFC )

11.66 +0.01 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	11.34	11.53	11.33	11.50	908,868	+0.20(+1.78%)
Jan 30, 2023	11.44	11.45	11.27	11.30	1,056,186	-0.18(-1.53%)
Jan 27, 2023	11.40	11.51	11.37	11.48	2,134,597	+0.08(+0.73%)
Jan 26, 2023	11.46	11.49	11.33	11.39	999,434	+0.01(+0.07%)
Jan 25, 2023	11.39	11.42	11.33	11.39	903,310	-0.07(-0.58%)
Jan 24, 2023	11.50	11.60	11.42	11.45	660,564	-0.02(-0.14%)
Jan 23, 2023	11.44	11.51	11.40	11.47	840,529	+0.12(+1.02%)
Jan 20, 2023	11.35	11.37	11.26	11.35	732,724	+0.03(+0.29%)
Jan 19, 2023	11.25	11.35	11.21	11.32	737,123	+0.02(+0.22%)
Jan 18, 2023	11.38	11.39	11.25	11.29	540,252	-0.01(-0.07%)
Jan 17, 2023	11.35	11.40	11.26	11.30	683,638	+0.00(+0.00%)
Jan 13, 2023	11.19	11.32	11.16	11.30	1,152,049	+0.07(+0.66%)
Jan 12, 2023	11.23	11.29	11.18	11.23	789,017	+0.02(+0.22%)
Jan 11, 2023	11.02	11.24	10.98	11.20	592,837	+0.26(+2.35%)
Jan 10, 2023	10.80	10.95	10.72	10.95	779,939	+0.21(+1.93%)
Jan 09, 2023	10.71	10.86	10.71	10.74	614,977	-0.01(-0.08%)
Jan 06, 2023	10.78	10.85	10.71	10.75	604,253	+0.06(+0.54%)
Jan 05, 2023	10.64	10.74	10.58	10.69	507,508	-0.03(-0.31%)
Jan 04, 2023	10.57	10.76	10.54	10.72	891,221	+0.31(+2.94%)

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.