Indicators

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.34	10.48	10.32	10.47	6,152,749	+0.16(+1.58%)
Jun 27, 2019	10.45	10.54	10.28	10.30	515,769	-0.17(-1.61%)
Jun 26, 2019	10.40	10.53	10.39	10.47	541,719	+0.07(+0.67%)
Jun 25, 2019	10.58	10.59	10.38	10.40	476,665	-0.14(-1.37%)
Jun 24, 2019	10.54	10.64	10.54	10.55	467,330	+0.02(+0.16%)
Jun 21, 2019	10.67	10.67	10.52	10.53	2,379,036	-0.13(-1.19%)
Jun 20, 2019	10.65	10.69	10.59	10.66	550,408	-0.01(-0.05%)
Jun 19, 2019	10.50	10.67	10.49	10.66	655,021	+0.17(+1.60%)
Jun 18, 2019	10.52	10.60	10.48	10.50	560,171	-0.02(-0.22%)
Jun 17, 2019	10.40	10.60	10.40	10.52	955,239	+0.13(+1.22%)
Jun 14, 2019	10.31	10.47	10.31	10.39	350,565	+0.06(+0.62%)
Jun 13, 2019	10.35	10.37	10.30	10.33	311,306	+0.00(+0.00%)
Jun 12, 2019	10.32	10.39	10.32	10.33	332,331	-0.04(-0.39%)
Jun 11, 2019	10.31	10.38	10.28	10.37	240,127	+0.05(+0.50%)
Jun 10, 2019	10.41	10.41	10.30	10.32	338,707	-0.07(-0.67%)
Jun 07, 2019	10.20	10.41	10.17	10.39	409,397	+0.21(+2.04%)
Jun 06, 2019	10.10	10.21	10.10	10.18	266,789	+0.08(+0.74%)
Jun 05, 2019	10.18	10.25	10.08	10.10	153,042	-0.08(-0.79%)
Jun 04, 2019	10.14	10.19	10.09	10.18	292,850	+0.09(+0.92%)

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.