Indicators

Ellington Financial Llc (NY: EFC )

12.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.989	10.08	9.586	9.693	969,514	-0.32(-3.23%)
Nov 27, 2020	10.22	10.22	9.956	10.02	237,989	-0.14(-1.39%)
Nov 25, 2020	10.20	10.21	9.930	10.16	525,939	-0.05(-0.52%)
Nov 24, 2020	10.23	10.32	10.12	10.21	520,219	+0.26(+2.62%)
Nov 23, 2020	9.730	9.964	9.670	9.950	367,844	+0.24(+2.48%)
Nov 20, 2020	9.683	9.763	9.589	9.710	398,978	-0.01(-0.07%)
Nov 19, 2020	9.656	9.770	9.522	9.716	252,912	+0.01(+0.07%)
Nov 18, 2020	9.790	9.964	9.703	9.710	368,695	+0.02(+0.21%)
Nov 17, 2020	9.663	9.790	9.603	9.690	377,651	+0.03(+0.28%)
Nov 16, 2020	9.402	9.761	9.362	9.663	429,674	+0.39(+4.26%)
Nov 13, 2020	9.028	9.326	9.028	9.268	266,483	+0.28(+3.13%)
Nov 12, 2020	9.034	9.114	8.880	8.987	275,667	-0.11(-1.18%)
Nov 11, 2020	9.322	9.322	8.961	9.094	380,956	-0.16(-1.73%)
Nov 10, 2020	9.041	9.335	8.854	9.255	538,900	+0.33(+3.67%)
Nov 09, 2020	9.014	9.175	8.921	8.927	522,707	+0.26(+3.01%)
Nov 06, 2020	8.693	8.827	8.580	8.666	245,996	-0.07(-0.77%)
Nov 05, 2020	8.573	8.847	8.573	8.733	247,913	+0.09(+1.08%)
Nov 04, 2020	8.586	8.687	8.493	8.640	257,891	-0.03(-0.31%)
Nov 03, 2020	8.733	8.733	8.626	8.666	258,716	+0.03(+0.31%)

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.