Indicators

Ellington Financial Llc (NY: EFC )

11.36 +0.09 (+0.80%)

Streaming Delayed Price Updated: 3:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	10.09	10.18	9.686	9.795	959,455	-0.33(-3.23%)
Nov 27, 2020	10.33	10.33	10.06	10.12	235,519	-0.14(-1.39%)
Nov 25, 2020	10.30	10.32	10.03	10.26	520,482	-0.05(-0.52%)
Nov 24, 2020	10.34	10.43	10.23	10.32	514,821	+0.26(+2.62%)
Nov 23, 2020	9.832	10.07	9.771	10.05	364,028	+0.24(+2.48%)
Nov 20, 2020	9.784	9.866	9.690	9.811	394,838	-0.01(-0.07%)
Nov 19, 2020	9.757	9.872	9.622	9.818	250,288	+0.01(+0.07%)
Nov 18, 2020	9.893	10.07	9.805	9.811	364,870	+0.02(+0.21%)
Nov 17, 2020	9.764	9.893	9.703	9.791	373,733	+0.03(+0.28%)
Nov 16, 2020	9.501	9.863	9.460	9.764	425,216	+0.40(+4.26%)
Nov 13, 2020	9.122	9.424	9.122	9.365	263,719	+0.28(+3.12%)
Nov 12, 2020	9.129	9.210	8.974	9.082	272,807	-0.11(-1.18%)
Nov 11, 2020	9.420	9.420	9.055	9.190	377,004	-0.16(-1.73%)
Nov 10, 2020	9.136	9.433	8.947	9.352	533,308	+0.33(+3.67%)
Nov 09, 2020	9.109	9.271	9.014	9.021	517,284	+0.26(+3.01%)
Nov 06, 2020	8.784	8.919	8.669	8.757	243,444	-0.07(-0.77%)
Nov 05, 2020	8.663	8.940	8.663	8.825	245,341	+0.09(+1.08%)
Nov 04, 2020	8.676	8.778	8.582	8.730	255,215	-0.03(-0.31%)
Nov 03, 2020	8.825	8.825	8.717	8.757	256,032	+0.03(+0.31%)

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.