Indicators

Ellington Financial Llc (NY: EFC )

12.05 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	12.26	12.39	12.23	12.30	238,190	+0.03(+0.28%)
Nov 26, 2014	12.26	12.27	12.27	12.27	607,576	-0.48(-3.75%)
Nov 25, 2014	12.77	12.77	12.68	12.75	728,886	-0.01(-0.04%)
Nov 24, 2014	12.65	12.76	12.64	12.75	523,401	+0.14(+1.08%)
Nov 21, 2014	12.51	12.64	12.49	12.61	363,059	+0.14(+1.09%)
Nov 20, 2014	12.38	12.49	12.36	12.48	408,545	+0.07(+0.60%)
Nov 19, 2014	12.44	12.48	12.38	12.40	465,884	-0.01(-0.05%)
Nov 18, 2014	12.35	12.56	12.34	12.41	1,430,263	+0.07(+0.55%)
Nov 17, 2014	12.35	12.41	12.34	12.34	398,671	-0.03(-0.28%)
Nov 14, 2014	12.38	12.43	12.34	12.38	479,512	+0.00(+0.00%)
Nov 13, 2014	12.36	12.41	12.34	12.38	470,507	+0.00(+0.00%)
Nov 12, 2014	12.44	12.47	12.36	12.38	372,579	-0.06(-0.50%)
Nov 11, 2014	12.43	12.52	12.38	12.44	708,194	-0.06(-0.50%)
Nov 10, 2014	12.44	12.52	12.43	12.50	501,891	+0.07(+0.59%)
Nov 07, 2014	12.43	12.49	12.29	12.43	803,271	-0.04(-0.32%)
Nov 06, 2014	12.60	12.77	12.46	12.47	907,971	-0.28(-2.19%)
Nov 05, 2014	12.71	12.80	12.67	12.75	856,036	+0.06(+0.45%)
Nov 04, 2014	12.80	12.80	12.64	12.69	601,586	-0.10(-0.80%)

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.