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 (%)
Mar 28, 2024	11.64	11.81	11.75	11.81	1,105,114	+0.20(+1.72%)
Mar 27, 2024	11.51	11.62	11.49	11.61	741,150	+0.15(+1.31%)
Mar 26, 2024	11.74	11.79	11.44	11.46	1,108,556	-0.21(-1.78%)
Mar 25, 2024	11.59	11.77	11.59	11.67	768,900	+0.15(+1.29%)
Mar 22, 2024	11.73	11.75	11.51	11.52	920,402	-0.17(-1.44%)
Mar 21, 2024	11.59	11.79	11.54	11.69	875,243	+0.17(+1.46%)
Mar 20, 2024	11.32	11.58	11.26	11.52	862,928	+0.20(+1.75%)
Mar 19, 2024	11.20	11.32	11.17	11.32	759,790	+0.08(+0.70%)
Mar 18, 2024	11.29	11.37	11.20	11.24	718,891	-0.03(-0.26%)
Mar 15, 2024	11.10	11.28	11.02	11.27	2,418,349	+0.15(+1.33%)
Mar 14, 2024	11.44	11.44	11.12	11.12	789,030	-0.32(-2.77%)
Mar 13, 2024	11.33	11.50	11.33	11.44	711,808	+0.06(+0.52%)
Mar 12, 2024	11.28	11.39	11.23	11.38	682,555	+0.10(+0.88%)
Mar 11, 2024	11.22	11.36	11.17	11.28	790,586	+0.06(+0.53%)
Mar 08, 2024	11.25	11.39	11.11	11.22	1,453,133	-0.02(-0.18%)
Mar 07, 2024	11.17	11.24	11.13	11.24	803,410	+0.18(+1.61%)
Mar 06, 2024	11.02	11.10	10.95	11.06	746,869	+0.14(+1.27%)
Mar 05, 2024	10.97	11.02	10.90	10.93	880,942	-0.06(-0.54%)
Mar 04, 2024	11.18	11.19	10.92	10.99	1,305,042	-0.23(-2.03%)

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.