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 (%)
Jul 31, 2017	9.173	9.184	9.156	9.167	83,310	+0.00(+0.00%)
Jul 28, 2017	9.110	9.179	9.110	9.167	100,974	+0.00(+0.00%)
Jul 27, 2017	9.167	9.184	9.167	9.167	120,133	+0.01(+0.06%)
Jul 26, 2017	9.167	9.196	9.145	9.162	110,103	-0.01(-0.12%)
Jul 25, 2017	9.201	9.264	9.139	9.173	108,742	+0.01(+0.12%)
Jul 24, 2017	9.196	9.207	9.145	9.162	84,810	-0.03(-0.31%)
Jul 21, 2017	9.201	9.201	9.177	9.190	195,453	-0.01(-0.12%)
Jul 20, 2017	9.190	9.201	9.179	9.201	67,474	+0.02(+0.19%)
Jul 19, 2017	9.133	9.213	9.116	9.184	83,219	+0.05(+0.50%)
Jul 18, 2017	9.184	9.189	9.125	9.139	83,022	-0.06(-0.62%)
Jul 17, 2017	9.219	9.285	9.173	9.196	118,257	-0.06(-0.62%)
Jul 14, 2017	9.173	9.304	9.173	9.253	96,375	+0.08(+0.87%)
Jul 13, 2017	9.175	9.196	9.127	9.173	73,519	-0.01(-0.12%)
Jul 12, 2017	9.270	9.270	9.139	9.184	192,509	-0.04(-0.43%)
Jul 11, 2017	9.179	9.241	9.173	9.224	100,540	+0.05(+0.50%)
Jul 10, 2017	9.224	9.281	9.139	9.179	217,360	-0.05(-0.49%)
Jul 07, 2017	9.281	9.281	9.196	9.224	98,096	-0.05(-0.49%)
Jul 06, 2017	9.219	9.286	9.219	9.270	70,317	+0.00(+0.00%)
Jul 05, 2017	9.287	9.304	9.225	9.270	65,556	-0.02(-0.25%)

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.