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 (%)
Sep 27, 2013	12.94	12.99	12.72	12.81	165,442	-0.12(-0.92%)
Sep 26, 2013	12.81	13.02	12.78	12.93	163,075	+0.09(+0.66%)
Sep 25, 2013	12.83	12.87	12.74	12.85	115,806	+0.04(+0.31%)
Sep 24, 2013	12.60	12.86	12.60	12.81	138,726	+0.17(+1.31%)
Sep 23, 2013	12.60	12.71	12.58	12.64	79,374	-0.02(-0.14%)
Sep 20, 2013	12.74	12.74	12.59	12.66	130,577	-0.02(-0.18%)
Sep 19, 2013	12.74	12.85	12.62	12.68	151,275	-0.07(-0.58%)
Sep 18, 2013	12.66	12.79	12.58	12.75	176,106	+0.10(+0.81%)
Sep 17, 2013	12.77	12.79	12.63	12.65	151,696	+0.01(+0.05%)
Sep 16, 2013	12.74	12.79	12.63	12.65	343,080	+0.11(+0.91%)
Sep 13, 2013	12.57	12.58	12.45	12.53	147,627	+0.00(+0.00%)
Sep 12, 2013	12.58	12.58	12.44	12.53	118,600	+0.03(+0.23%)
Sep 11, 2013	12.41	12.60	12.40	12.50	212,279	+0.11(+0.92%)
Sep 10, 2013	12.41	12.49	12.38	12.39	173,484	+0.09(+0.74%)
Sep 09, 2013	12.20	12.36	12.15	12.30	195,864	+0.15(+1.27%)
Sep 06, 2013	12.13	12.22	12.05	12.15	225,516	+0.05(+0.38%)
Sep 05, 2013	12.10	12.16	12.09	12.10	97,207	-0.01(-0.05%)
Sep 04, 2013	12.16	12.21	12.10	12.11	201,162	+0.01(+0.05%)

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.