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 29, 2016	8.973	9.246	8.969	9.223	88,774	+0.27(+2.99%)
Jan 28, 2016	8.882	9.004	8.847	8.956	88,748	+0.11(+1.22%)
Jan 27, 2016	8.836	8.990	8.774	8.848	106,087	-0.04(-0.45%)
Jan 26, 2016	8.814	9.058	8.711	8.887	108,131	+0.08(+0.90%)
Jan 25, 2016	9.274	9.274	8.762	8.808	259,326	-0.38(-4.15%)
Jan 22, 2016	9.081	9.223	8.927	9.189	138,007	+0.32(+3.66%)
Jan 21, 2016	8.870	9.132	8.766	8.865	314,519	+0.03(+0.32%)
Jan 20, 2016	8.814	8.899	8.068	8.836	826,198	-0.10(-1.08%)
Jan 19, 2016	9.109	9.172	8.876	8.933	337,506	-0.26(-2.79%)
Jan 15, 2016	9.218	9.189	9.189	9.189	304,403	-0.09(-0.98%)
Jan 14, 2016	9.155	9.411	8.940	9.280	362,059	+0.14(+1.49%)
Jan 13, 2016	9.388	9.388	9.138	9.144	403,037	-0.24(-2.55%)
Jan 12, 2016	9.417	9.439	9.286	9.383	187,471	-0.02(-0.18%)
Jan 11, 2016	9.331	9.479	9.331	9.400	146,709	-0.03(-0.30%)
Jan 08, 2016	9.388	9.491	9.388	9.428	163,441	+0.01(+0.06%)
Jan 07, 2016	9.417	9.559	9.388	9.422	284,861	-0.11(-1.13%)
Jan 06, 2016	9.610	9.815	9.530	9.530	324,952	-0.15(-1.53%)
Jan 05, 2016	9.491	9.728	9.462	9.678	94,999	+0.15(+1.55%)

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.