Indicators

Ellington Financial Llc (NY: EFC )

12.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	12.27	12.40	12.24	12.31	238,015	+0.03(+0.28%)
Nov 26, 2014	12.27	12.28	12.28	12.28	607,130	-0.48(-3.75%)
Nov 25, 2014	12.78	12.78	12.69	12.75	728,351	-0.01(-0.04%)
Nov 24, 2014	12.66	12.77	12.65	12.76	523,017	+0.14(+1.08%)
Nov 21, 2014	12.52	12.65	12.50	12.62	362,792	+0.14(+1.09%)
Nov 20, 2014	12.38	12.50	12.37	12.49	408,245	+0.07(+0.60%)
Nov 19, 2014	12.45	12.49	12.39	12.41	465,542	-0.01(-0.05%)
Nov 18, 2014	12.36	12.57	12.35	12.42	1,429,213	+0.07(+0.55%)
Nov 17, 2014	12.36	12.42	12.35	12.35	398,379	-0.03(-0.28%)
Nov 14, 2014	12.38	12.44	12.35	12.38	479,160	+0.00(+0.00%)
Nov 13, 2014	12.37	12.41	12.35	12.38	470,161	+0.00(+0.00%)
Nov 12, 2014	12.45	12.48	12.37	12.38	372,306	-0.06(-0.50%)
Nov 11, 2014	12.44	12.53	12.38	12.45	707,675	-0.06(-0.50%)
Nov 10, 2014	12.45	12.53	12.44	12.51	501,522	+0.07(+0.60%)
Nov 07, 2014	12.44	12.50	12.30	12.44	802,682	-0.04(-0.32%)
Nov 06, 2014	12.61	12.78	12.47	12.48	907,304	-0.28(-2.19%)
Nov 05, 2014	12.72	12.81	12.68	12.75	855,407	+0.06(+0.45%)
Nov 04, 2014	12.81	12.81	12.65	12.70	601,145	-0.10(-0.80%)

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.