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, 2018	8.182	8.212	8.034	8.034	268,653	-0.38(-4.47%)
Feb 27, 2018	8.580	8.597	8.398	8.410	269,811	-0.14(-1.60%)
Feb 26, 2018	8.535	8.575	8.501	8.546	223,943	+0.02(+0.27%)
Feb 23, 2018	8.478	8.563	8.478	8.523	98,934	+0.05(+0.60%)
Feb 22, 2018			8.472	8.472	137,651	-0.06(-0.73%)
Feb 21, 2018	8.449	8.572	8.449	8.535	206,105	+0.07(+0.81%)
Feb 20, 2018	8.575	8.620	8.398	8.466	158,850	-0.17(-1.98%)
Feb 16, 2018		8.637	8.637	8.637	0	+0.00(+0.00%)
Feb 15, 2018	8.472	8.654	8.472	8.637	157,416	+0.13(+1.54%)
Feb 14, 2018	8.370	8.528	8.370	8.506	187,508	+0.05(+0.61%)
Feb 13, 2018	8.279	8.478	8.108	8.455	192,067	+0.05(+0.61%)
Feb 12, 2018	8.449	8.495	8.319	8.404	139,329	-0.01(-0.07%)
Feb 09, 2018	8.484	8.489	8.307	8.410	256,486	-0.02(-0.20%)
Feb 08, 2018	8.387	8.506	8.368	8.427	321,570	+0.11(+1.30%)
Feb 07, 2018	8.324	8.330	8.313	8.319	202,096	+0.01(+0.14%)
Feb 06, 2018	8.165	8.324	8.102	8.307	175,951	+0.10(+1.25%)
Feb 05, 2018	8.250	8.250	8.074	8.205	339,536	-0.10(-1.23%)
Feb 02, 2018	8.247	8.313	8.223	8.307	305,742	-0.01(-0.14%)

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.