Indicators

Ellington Financial Llc (NY: EFC )

11.89 +0.05 (+0.42%)

Streaming Delayed Price Updated: 12:01 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	11.03	11.08	10.97	10.97	688,906	-0.07(-0.60%)
Nov 27, 2019	10.98	11.06	10.90	11.03	1,102,548	+0.08(+0.77%)
Nov 26, 2019	10.88	10.95	10.87	10.95	1,661,086	+0.05(+0.44%)
Nov 25, 2019	10.93	10.94	10.87	10.90	607,569	+0.01(+0.06%)
Nov 22, 2019	10.89	10.92	10.84	10.90	623,019	+0.00(+0.00%)
Nov 21, 2019	10.91	10.94	10.85	10.90	668,403	+0.00(+0.00%)
Nov 20, 2019	10.97	11.01	10.88	10.90	1,115,317	-0.04(-0.38%)
Nov 19, 2019	10.88	11.02	10.87	10.94	8,273,973	-0.37(-3.24%)
Nov 18, 2019	11.32	11.33	11.27	11.30	510,804	+0.01(+0.05%)
Nov 15, 2019	11.19	11.30	11.14	11.30	798,410	+0.15(+1.35%)
Nov 14, 2019	11.19	11.26	11.15	11.15	675,286	-0.02(-0.21%)
Nov 13, 2019	11.18	11.24	11.12	11.17	727,477	-0.02(-0.16%)
Nov 12, 2019	11.34	11.35	11.18	11.19	755,228	-0.14(-1.22%)
Nov 11, 2019	11.30	11.35	11.29	11.33	501,286	+0.05(+0.43%)
Nov 08, 2019	11.23	11.33	11.19	11.28	976,796	+0.11(+1.02%)
Nov 07, 2019	11.14	11.29	11.02	11.17	744,751	+0.11(+1.03%)
Nov 06, 2019	10.96	11.07	10.94	11.05	287,585	+0.10(+0.88%)
Nov 05, 2019	11.11	11.14	10.96	10.96	274,737	-0.14(-1.30%)
Nov 04, 2019	11.10	11.15	11.06	11.10	275,103	+0.01(+0.05%)

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.