Indicators

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	11.90	12.05	11.89	11.93	231,350	-0.02(-0.19%)
Jan 29, 2015	11.95	12.15	11.91	11.95	424,849	-0.01(-0.05%)
Jan 28, 2015	12.05	12.17	11.95	11.96	306,450	+0.01(+0.05%)
Jan 27, 2015	11.89	12.06	11.86	11.95	193,869	+0.06(+0.48%)
Jan 26, 2015	11.62	11.95	11.62	11.89	282,945	+0.24(+2.10%)
Jan 23, 2015	11.53	11.68	11.53	11.65	282,269	+0.14(+1.19%)
Jan 22, 2015	11.52	11.59	11.51	11.51	373,839	+0.01(+0.10%)
Jan 21, 2015	11.49	11.67	11.49	11.50	227,897	+0.01(+0.05%)
Jan 20, 2015	11.50	11.57	11.48	11.50	559,661	-0.03(-0.30%)
Jan 16, 2015	11.45	11.54	11.39	11.53	357,613	+0.03(+0.25%)
Jan 15, 2015	11.51	11.57	11.39	11.50	248,206	-0.01(-0.05%)
Jan 14, 2015	11.46	11.54	11.38	11.51	354,496	+0.03(+0.30%)
Jan 13, 2015	11.37	11.47	11.35	11.47	838,535	+0.09(+0.75%)
Jan 12, 2015	11.43	11.46	11.35	11.39	396,408	-0.09(-0.79%)
Jan 09, 2015	11.70	11.70	11.48	11.48	416,823	-0.22(-1.90%)
Jan 08, 2015	11.72	11.82	11.65	11.70	245,107	-0.02(-0.19%)
Jan 07, 2015	11.51	11.74	11.50	11.72	234,160	+0.24(+2.08%)
Jan 06, 2015	11.49	11.59	11.47	11.48	205,927	-0.02(-0.15%)
Jan 05, 2015	11.44	11.52	11.39	11.50	260,277	+0.06(+0.55%)

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.