Indicators

Ellington Financial Llc (NY: EFC )

11.71 +0.11 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	9.016	9.062	8.976	9.022	115,911	-0.02(-0.19%)
Jan 30, 2017	9.062	9.062	9.005	9.039	80,146	-0.05(-0.57%)
Jan 27, 2017	9.102	9.102	9.046	9.091	91,250	+0.03(+0.32%)
Jan 26, 2017	9.056	9.074	9.025	9.062	110,247	+0.01(+0.06%)
Jan 25, 2017	9.091	9.091	8.999	9.056	69,902	+0.03(+0.32%)
Jan 24, 2017	9.033	9.074	8.947	9.028	128,178	-0.07(-0.76%)
Jan 23, 2017	8.987	9.160	8.987	9.097	84,434	+0.06(+0.64%)
Jan 20, 2017	9.056	9.079	9.005	9.039	33,309	-0.02(-0.25%)
Jan 19, 2017	9.062	9.143	9.059	9.062	51,438	+0.01(+0.13%)
Jan 18, 2017	9.028	9.079	8.987	9.051	65,483	+0.01(+0.13%)
Jan 17, 2017	8.999	9.062	8.987	9.039	71,498	+0.02(+0.26%)
Jan 13, 2017		9.016	9.016	9.016	0	-0.11(-1.20%)
Jan 12, 2017	9.148	9.148	9.091	9.125	48,579	-0.03(-0.38%)
Jan 11, 2017	9.120	9.183	9.114	9.160	47,499	+0.00(+0.00%)
Jan 10, 2017	9.148	9.166	9.102	9.160	52,185	+0.04(+0.44%)
Jan 09, 2017	9.171	9.194	9.097	9.120	69,451	-0.05(-0.56%)
Jan 06, 2017	9.160	9.188	9.144	9.171	107,843	+0.02(+0.19%)
Jan 05, 2017	9.091	9.189	9.091	9.154	104,216	+0.05(+0.51%)
Jan 04, 2017	9.051	9.143	9.033	9.108	111,380	+0.09(+1.02%)

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.