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, 2022	13.15	13.31		13.31	684,740	+0.16(+1.25%)
Jan 28, 2022	13.04	13.16	12.85	13.15	877,717	+0.06(+0.46%)
Jan 27, 2022	13.21	13.30	12.95	13.09	983,561	-0.01(-0.11%)
Jan 26, 2022	13.34	13.41	13.01	13.10	922,940	-0.07(-0.56%)
Jan 25, 2022	12.55	13.21	12.52	13.18	1,143,518	+0.51(+4.05%)
Jan 24, 2022	12.86	12.96	12.20	12.66	2,129,444	-0.32(-2.46%)
Jan 21, 2022	13.04	13.11	12.89	12.98	1,060,749	-0.12(-0.91%)
Jan 20, 2022	13.16	13.29	13.10	13.10	830,881	-0.04(-0.34%)
Jan 19, 2022	13.34	13.39	13.15	13.15	1,243,971	-0.14(-1.06%)
Jan 18, 2022	13.27	13.44	13.25	13.29	2,326,712	+0.14(+1.07%)
Jan 14, 2022				13.15	0	+0.07(+0.51%)
Jan 13, 2022	13.18	13.27	13.05	13.08	607,921	-0.04(-0.34%)
Jan 12, 2022	13.16	13.18	13.06	13.13	821,955	+0.04(+0.34%)
Jan 11, 2022	13.02	13.10	12.94	13.08	1,034,819	+0.13(+1.03%)
Jan 10, 2022	12.89	12.98	12.87	12.95	653,063	+0.04(+0.35%)
Jan 07, 2022	12.84	12.98	12.84	12.90	528,695	+0.06(+0.46%)
Jan 06, 2022	12.82	12.93	12.78	12.84	591,852	+0.05(+0.41%)
Jan 05, 2022	12.90	13.01	12.76	12.79	682,018	-0.12(-0.92%)
Jan 04, 2022	12.93	13.05	12.87	12.91	773,577	-0.04(-0.34%)

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.