Indicators

Ellington Financial Llc (NY: EFC )

11.75 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	14.12	14.12	14.04	14.09	65,792	-0.03(-0.20%)
Mar 27, 2013	14.13	14.13	14.04	14.12	69,991	-0.02(-0.12%)
Mar 26, 2013	14.05	14.22	14.04	14.14	246,018	+0.05(+0.32%)
Mar 25, 2013	14.18	14.31	14.01	14.09	239,552	-0.07(-0.52%)
Mar 22, 2013	14.13	14.19	14.01	14.17	103,335	+0.10(+0.73%)
Mar 21, 2013	13.98	14.12	13.97	14.06	100,734	+0.04(+0.28%)
Mar 20, 2013	14.08	14.08	13.95	14.02	128,951	-0.02(-0.12%)
Mar 19, 2013	14.12	14.12	14.02	14.04	114,669	-0.08(-0.56%)
Mar 18, 2013	14.12	14.12	14.06	14.12	146,570	+0.01(+0.04%)
Mar 15, 2013	14.08	14.14	14.06	14.12	120,426	+0.06(+0.40%)
Mar 14, 2013	14.14	14.21	14.02	14.06	141,094	-0.07(-0.48%)
Mar 13, 2013	14.09	14.14	14.09	14.13	136,060	+0.04(+0.28%)
Mar 12, 2013	14.12	14.16	14.09	14.09	133,431	-0.03(-0.24%)
Mar 11, 2013	14.01	14.12	13.96	14.12	186,396	+0.09(+0.65%)
Mar 08, 2013	14.20	14.21	13.96	14.03	256,192	-0.15(-1.04%)
Mar 07, 2013	14.18	14.20	14.15	14.18	65,960	+0.03(+0.24%)
Mar 06, 2013	14.24	14.25	14.13	14.14	110,511	-0.09(-0.64%)
Mar 05, 2013	14.23	14.23	14.16	14.23	189,761	+0.10(+0.73%)
Mar 04, 2013	14.23	14.23	14.09	14.13	250,786	-0.10(-0.68%)

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.