Indicators

Ellington Financial Llc (NY: EFC )

12.02 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	8.680	8.702	8.534	8.629	257,595	-0.05(-0.52%)
Dec 28, 2018	8.669	8.725	8.618	8.674	155,978	+0.05(+0.59%)
Dec 27, 2018	8.528	8.635	8.460	8.624	254,640	-0.04(-0.45%)
Dec 26, 2018	8.382	8.674	8.382	8.663	225,507	+0.27(+3.22%)
Dec 24, 2018	8.393	8.443	8.348	8.393	189,021	-0.08(-1.00%)
Dec 21, 2018	8.415	8.607	8.415	8.477	391,899	+0.11(+1.28%)
Dec 20, 2018	8.438	8.443	8.269	8.370	485,298	-0.08(-0.93%)
Dec 19, 2018	8.539	8.584	8.415	8.449	210,424	-0.09(-1.05%)
Dec 18, 2018	8.562	8.640	8.505	8.539	198,955	+0.08(+0.93%)
Dec 17, 2018	8.669	8.669	8.398	8.460	380,629	-0.15(-1.70%)
Dec 14, 2018	8.640	8.798	8.607	8.607	87,582	-0.05(-0.59%)
Dec 13, 2018	8.669	8.752	8.657	8.657	83,460	-0.08(-0.97%)
Dec 12, 2018	8.860	8.916	8.742	8.742	103,373	-0.09(-1.02%)
Dec 11, 2018	8.781	8.877	8.731	8.832	285,054	+0.06(+0.64%)
Dec 10, 2018	8.764	8.776	8.653	8.776	226,017	+0.01(+0.13%)
Dec 07, 2018	8.742	8.781	8.702	8.764	138,390	+0.03(+0.32%)
Dec 06, 2018	8.652	8.753	8.353	8.736	197,696	+0.03(+0.32%)
Dec 04, 2018	8.792	8.821	8.708	8.708	103,748	-0.10(-1.15%)

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.