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 (%)
Dec 29, 2017		8.256	8.256	8.256	0	-0.01(-0.14%)
Dec 28, 2017	8.256	8.319	8.233	8.267	370,465	+0.00(+0.00%)
Dec 27, 2017	8.250	8.307	8.230	8.267	323,882	+0.02(+0.21%)
Dec 26, 2017	8.279	8.325	8.245	8.250	514,141	-0.02(-0.21%)
Dec 22, 2017	8.296	8.330	8.256	8.267	297,185	-0.03(-0.41%)
Dec 21, 2017	8.319	8.398	8.301	8.301	400,615	-0.05(-0.55%)
Dec 20, 2017	8.307	8.353	8.301	8.347	448,244	+0.05(+0.62%)
Dec 19, 2017	8.410	8.427	8.290	8.296	315,438	-0.13(-1.55%)
Dec 18, 2017	8.535	8.580	8.398	8.427	538,558	-0.06(-0.67%)
Dec 15, 2017	8.444	8.535	8.421	8.484	176,884	+0.05(+0.54%)
Dec 14, 2017	8.427	8.444	8.370	8.438	477,806	+0.01(+0.14%)
Dec 13, 2017	8.421	8.478	8.392	8.427	577,296	+0.01(+0.07%)
Dec 12, 2017	8.455	8.469	8.392	8.421	202,415	-0.05(-0.54%)
Dec 11, 2017	8.512	8.512	8.438	8.466	85,503	-0.03(-0.40%)
Dec 08, 2017	8.489	8.512	8.438	8.501	193,375	+0.01(+0.13%)
Dec 07, 2017	8.484	8.518	8.439	8.489	128,838	+0.01(+0.07%)
Dec 06, 2017	8.501	8.546	8.449	8.484	207,254	+0.03(+0.40%)
Dec 05, 2017	8.432	8.472	8.432	8.449	123,840	+0.02(+0.20%)
Dec 04, 2017	8.563	8.563	8.432	8.432	267,502	-0.09(-1.00%)

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.