Indicators

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	14.19	14.25	14.05	14.05	260,840	-0.02(-0.16%)
Feb 27, 2013	14.24	14.24	14.02	14.07	525,449	-0.97(-6.44%)
Feb 26, 2013	15.12	15.17	14.95	15.04	769,043	+0.08(+0.56%)
Feb 22, 2013	14.83	15.01	14.83	14.96	523,125	+0.20(+1.33%)
Feb 21, 2013	14.95	14.95	14.64	14.76	341,912	-0.19(-1.24%)
Feb 20, 2013	14.97	15.05	14.86	14.95	433,278	+0.02(+0.11%)
Feb 19, 2013	14.83	15.06	14.69	14.93	593,932	+0.37(+2.55%)
Feb 15, 2013	14.78	14.85	14.54	14.56	382,594	-0.06(-0.42%)
Feb 14, 2013	14.66	14.91	14.46	14.62	717,734	+0.16(+1.13%)
Feb 13, 2013	14.53	14.71	14.41	14.46	546,961	+0.48(+3.42%)
Feb 12, 2013	14.02	14.06	13.97	13.98	171,016	-0.01(-0.08%)
Feb 11, 2013	13.96	14.03	13.95	13.99	173,816	+0.03(+0.20%)
Feb 08, 2013	13.82	13.99	13.81	13.96	202,354	+0.17(+1.27%)
Feb 07, 2013	13.80	13.80	13.68	13.79	231,798	+0.02(+0.16%)
Feb 06, 2013	13.68	13.76	13.67	13.76	138,062	+0.11(+0.78%)
Feb 04, 2013	13.66	13.71	13.58	13.66	153,530	+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.