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 (%)
Feb 28, 2013	14.34	14.40	14.20	14.20	258,052	-0.02(-0.16%)
Feb 27, 2013	14.40	14.40	14.17	14.22	519,832	-0.98(-6.44%)
Feb 26, 2013	15.28	15.34	15.11	15.20	760,822	+0.09(+0.56%)
Feb 22, 2013	14.99	15.17	14.99	15.12	517,533	+0.20(+1.33%)
Feb 21, 2013	15.11	15.11	14.79	14.92	338,256	-0.19(-1.24%)
Feb 20, 2013	15.13	15.21	15.02	15.11	428,646	+0.02(+0.11%)
Feb 19, 2013	14.99	15.22	14.84	15.09	587,582	+0.38(+2.55%)
Feb 15, 2013	14.94	15.02	14.70	14.71	378,504	-0.06(-0.42%)
Feb 14, 2013	14.82	15.07	14.61	14.78	710,061	+0.17(+1.13%)
Feb 13, 2013	14.69	14.87	14.57	14.61	541,113	+0.48(+3.42%)
Feb 12, 2013	14.17	14.21	14.12	14.13	169,188	-0.01(-0.08%)
Feb 11, 2013	14.11	14.18	14.11	14.14	171,958	+0.03(+0.20%)
Feb 08, 2013	13.97	14.14	13.96	14.11	200,190	+0.18(+1.27%)
Feb 07, 2013	13.95	13.95	13.83	13.93	229,320	+0.02(+0.16%)
Feb 06, 2013	13.83	13.91	13.82	13.91	136,586	+0.11(+0.78%)
Feb 04, 2013	13.80	13.86	13.73	13.80	151,888	+0.01(+0.04%)

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.