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 (%)
Apr 30, 2012	11.31	11.38	11.29	11.35	11,139	+0.05(+0.45%)
Apr 27, 2012	11.29	11.35	11.27	11.29	10,332	+0.00(+0.00%)
Apr 26, 2012	11.24	11.34	11.23	11.29	5,056	+0.03(+0.25%)
Apr 25, 2012	11.23	11.32	11.23	11.27	5,975	+0.05(+0.41%)
Apr 24, 2012	11.21	11.28	11.21	11.22	7,733	-0.01(-0.10%)
Apr 23, 2012	11.36	11.36	11.13	11.23	11,467	-0.14(-1.20%)
Apr 20, 2012	11.32	11.38	11.31	11.37	24,202	+0.02(+0.15%)
Apr 19, 2012	11.28	11.36	11.26	11.35	21,494	+0.10(+0.91%)
Apr 18, 2012	11.25	11.26	11.23	11.25	23,375	-0.01(-0.05%)
Apr 17, 2012	11.24	11.25	11.16	11.25	23,768	+0.03(+0.30%)
Apr 16, 2012	11.18	11.25	11.13	11.22	18,483	+0.00(+0.00%)
Apr 13, 2012	11.18	11.25	11.17	11.22	9,863	-0.03(-0.25%)
Apr 12, 2012	11.22	11.25	11.11	11.25	37,143	+0.05(+0.46%)
Apr 11, 2012	11.19	11.26	11.12	11.20	35,661	+0.10(+0.92%)
Apr 10, 2012	11.26	11.26	11.08	11.10	43,101	-0.11(-1.02%)
Apr 09, 2012	11.05	11.29	10.99	11.21	43,813	+0.15(+1.34%)
Apr 05, 2012	11.07	11.10	11.02	11.06	113,453	-0.01(-0.10%)
Apr 04, 2012	11.03	11.16	11.03	11.07	28,607	+0.00(+0.00%)
Apr 03, 2012	11.13	11.13	11.04	11.07	18,547	-0.03(-0.31%)

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.