Indicators

Ellington Financial Llc (NY: EFC )

12.15 +0.06 (+0.50%)

Official Closing 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 (%)
Jul 29, 2022	12.85	12.97	12.70	12.71	893,919	-0.12(-0.93%)
Jul 28, 2022	12.64	12.83	12.59	12.83	964,536	+0.18(+1.44%)
Jul 27, 2022	12.41	12.70	12.38	12.65	1,012,952	+0.29(+2.35%)
Jul 26, 2022	12.26	12.44	12.26	12.36	544,816	+0.00(+0.00%)
Jul 25, 2022	12.29	12.40	12.20	12.36	689,303	+0.08(+0.64%)
Jul 22, 2022	12.40	12.47	12.12	12.28	1,078,293	-0.09(-0.76%)
Jul 21, 2022	12.23	12.42	12.01	12.37	825,897	+0.16(+1.35%)
Jul 20, 2022	12.12	12.28	12.01	12.21	644,521	+0.12(+0.97%)
Jul 19, 2022	11.68	12.13	11.68	12.09	1,018,264	+0.49(+4.26%)
Jul 18, 2022	11.79	12.01	11.46	11.60	1,353,133	-0.46(-3.78%)
Jul 15, 2022	12.19	12.23	11.75	12.05	834,096	+0.05(+0.39%)
Jul 14, 2022	12.01	12.11	11.86	12.01	788,828	-0.16(-1.35%)
Jul 13, 2022	11.99	12.23	11.97	12.17	562,930	+0.10(+0.85%)
Jul 12, 2022	12.01	12.22	12.00	12.07	535,545	+0.08(+0.65%)
Jul 11, 2022	12.08	12.20	11.95	11.99	487,781	-0.11(-0.91%)
Jul 08, 2022	11.97	12.15	11.86	12.10	581,466	+0.16(+1.38%)
Jul 07, 2022	11.86	12.01	11.78	11.94	554,536	+0.15(+1.27%)
Jul 06, 2022	11.86	12.01	11.65	11.79	561,754	-0.12(-0.99%)
Jul 05, 2022	11.83	11.90	11.60	11.90	900,500	+0.02(+0.20%)

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.