Indicators

Ellington Financial Llc (NY: EFC )

11.76 -0.14 (-1.18%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	10.35	10.44	9.916	10.26	3,663,157	-0.31(-2.94%)
Feb 27, 2020	10.80	10.93	10.52	10.57	2,089,004	-0.34(-3.13%)
Feb 26, 2020	11.09	11.26	10.86	10.92	2,088,763	-0.18(-1.66%)
Feb 25, 2020	11.47	11.55	10.88	11.10	2,184,888	-0.34(-3.01%)
Feb 24, 2020	11.39	11.52	11.39	11.45	990,835	-0.09(-0.75%)
Feb 21, 2020	11.75	11.75	11.45	11.53	1,276,680	-0.22(-1.89%)
Feb 20, 2020	11.73	11.77	11.69	11.75	1,240,197	+0.02(+0.16%)
Feb 19, 2020	11.65	11.77	11.63	11.73	1,175,148	+0.12(+1.01%)
Feb 18, 2020	11.60	11.65	11.60	11.62	481,849	+0.01(+0.11%)
Feb 14, 2020	11.60	11.65	11.56	11.61	620,960	+0.04(+0.37%)
Feb 13, 2020	11.33	11.73	11.33	11.56	1,048,682	+0.01(+0.11%)
Feb 12, 2020	11.48	11.56	11.43	11.55	689,015	+0.07(+0.64%)
Feb 11, 2020	11.51	11.52	11.46	11.48	886,802	-0.02(-0.16%)
Feb 10, 2020	11.48	11.51	11.43	11.49	910,769	+0.01(+0.11%)
Feb 07, 2020	11.45	11.49	11.40	11.48	932,171	+0.08(+0.70%)
Feb 06, 2020	11.42	11.45	11.37	11.40	584,185	+0.01(+0.11%)
Feb 05, 2020	11.32	11.43	11.31	11.39	653,273	+0.10(+0.87%)
Feb 04, 2020	11.30	11.32	11.25	11.29	774,975	+0.03(+0.27%)

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.