Indicators

Ellington Financial Llc (NY: EFC )

11.44 -0.12 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	13.16	13.22	12.99	12.99	197,639	+0.09(+0.71%)
Jun 26, 2013	12.72	12.99	12.68	12.90	230,072	+0.28(+2.26%)
Jun 25, 2013	12.58	12.75	12.48	12.61	225,296	+0.13(+1.05%)
Jun 24, 2013	12.77	12.80	12.16	12.48	626,241	-0.34(-2.66%)
Jun 21, 2013	13.12	13.16	12.74	12.82	241,283	-0.24(-1.83%)
Jun 20, 2013	13.27	13.27	12.91	13.06	398,958	-0.21(-1.55%)
Jun 19, 2013	13.47	13.53	13.24	13.27	185,407	-0.24(-1.81%)
Jun 18, 2013	13.42	13.55	13.36	13.51	320,314	+0.19(+1.45%)
Jun 17, 2013	13.40	13.47	13.24	13.32	231,940	+0.05(+0.34%)
Jun 14, 2013	13.23	13.46	13.02	13.27	494,617	+0.11(+0.87%)
Jun 13, 2013	12.77	13.16	12.68	13.16	469,822	+0.38(+2.99%)
Jun 12, 2013	13.10	13.20	12.77	12.78	395,059	-0.32(-2.48%)
Jun 11, 2013	13.28	13.30	13.10	13.10	206,875	-0.17(-1.29%)
Jun 10, 2013	13.22	13.42	13.13	13.27	203,572	+0.14(+1.08%)
Jun 07, 2013	13.19	13.25	13.10	13.13	213,684	-0.01(-0.09%)
Jun 06, 2013	13.10	13.18	13.04	13.14	301,982	+0.02(+0.13%)
Jun 05, 2013	13.31	13.38	13.11	13.12	203,816	-0.23(-1.75%)
Jun 04, 2013	12.89	13.45	12.87	13.36	860,089	+0.42(+3.26%)

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.