Indicators

Ellington Financial Llc (NY: EFC )

12.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.77	10.83	10.76	10.78	301,226	+0.02(+0.22%)
Sep 27, 2019	10.77	10.89	10.67	10.76	439,321	+0.10(+0.95%)
Sep 26, 2019	10.61	10.72	10.61	10.66	556,935	+0.03(+0.28%)
Sep 25, 2019	10.66	10.72	10.62	10.63	568,837	-0.04(-0.33%)
Sep 24, 2019	10.67	10.74	10.63	10.67	329,942	-0.01(-0.06%)
Sep 23, 2019	10.64	10.82	10.64	10.67	362,452	+0.06(+0.56%)
Sep 20, 2019	10.58	10.70	10.57	10.61	2,376,613	+0.04(+0.39%)
Sep 19, 2019	10.61	10.65	10.56	10.57	287,353	-0.02(-0.22%)
Sep 18, 2019	10.56	10.61	10.54	10.59	228,844	+0.05(+0.45%)
Sep 17, 2019	10.52	10.59	10.48	10.55	299,167	-0.01(-0.06%)
Sep 16, 2019	10.55	10.58	10.45	10.55	302,124	+0.01(+0.06%)
Sep 13, 2019	10.62	10.64	10.54	10.55	208,717	-0.05(-0.50%)
Sep 12, 2019	10.55	10.65	10.54	10.60	327,952	+0.02(+0.17%)
Sep 11, 2019	10.57	10.61	10.54	10.58	631,178	+0.04(+0.39%)
Sep 10, 2019	10.51	10.64	10.49	10.54	537,889	+0.06(+0.56%)
Sep 09, 2019	10.43	10.53	10.42	10.48	269,600	+0.09(+0.85%)
Sep 06, 2019	10.39	10.44	10.34	10.39	179,841	+0.02(+0.17%)
Sep 05, 2019	10.38	10.44	10.33	10.38	225,013	+0.05(+0.46%)
Sep 04, 2019	10.33	10.39	10.27	10.33	226,926	+0.05(+0.46%)

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.