Indicators

Ellington Financial Llc (NY: EFC )

12.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.21	13.38	13.08	13.35	1,235,789	+0.09(+0.68%)
Feb 25, 2022	13.07	13.38	13.18	13.26	1,065,293	+0.31(+2.39%)
Feb 24, 2022	12.52	13.01	12.37	12.95	1,826,549	+0.34(+2.73%)
Feb 23, 2022	13.01	13.03	12.60	12.61	1,679,524	-0.24(-1.87%)
Feb 22, 2022	13.12	13.12	12.76	12.85	1,213,979	-0.29(-2.22%)
Feb 18, 2022				13.14	0	+0.02(+0.11%)
Feb 17, 2022	13.26	13.28	13.09	13.13	852,315	-0.17(-1.30%)
Feb 16, 2022	13.25	13.34	13.22	13.30	653,859	+0.07(+0.57%)
Feb 15, 2022	13.16	13.24	13.11	13.22	576,173	+0.13(+0.97%)
Feb 14, 2022	13.12	13.20	13.04	13.10	757,961	-0.02(-0.17%)
Feb 11, 2022	13.12	13.26	13.05	13.12	1,097,855	-0.02(-0.11%)
Feb 10, 2022	13.22	13.34	13.06	13.13	1,300,008	-0.14(-1.07%)
Feb 09, 2022	13.31	13.33	13.20	13.28	1,132,825	+0.07(+0.57%)
Feb 08, 2022	13.09	13.31	13.08	13.20	1,492,159	+0.17(+1.32%)
Feb 07, 2022	13.06	13.16	13.02	13.03	630,502	-0.03(-0.23%)
Feb 04, 2022	13.04	13.08	12.80	13.06	1,314,615	-0.05(-0.40%)
Feb 03, 2022	13.20	13.23	13.06	13.11	1,056,061	-0.11(-0.85%)
Feb 02, 2022	13.28	13.28	13.02	13.22	788,489	-0.04(-0.28%)

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.