Indicators

Ellington Financial Llc (NY: EFC )

12.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	13.32	13.32	13.15	13.15	115,540	-0.12(-0.90%)
Nov 27, 2013	13.22	13.40	13.22	13.27	169,280	+0.06(+0.43%)
Nov 26, 2013	13.22	13.30	13.07	13.22	275,725	-0.45(-3.29%)
Nov 25, 2013	13.67	13.77	13.64	13.67	437,244	+0.05(+0.38%)
Nov 22, 2013	13.58	13.66	13.54	13.61	275,822	+0.03(+0.25%)
Nov 21, 2013	13.47	13.66	13.47	13.58	220,469	+0.13(+0.97%)
Nov 20, 2013	13.60	13.61	13.44	13.45	248,084	-0.10(-0.71%)
Nov 19, 2013	13.53	13.64	13.52	13.55	222,474	+0.02(+0.17%)
Nov 18, 2013	13.38	13.65	13.38	13.52	391,257	+0.23(+1.76%)
Nov 15, 2013	13.27	13.38	13.21	13.29	132,005	+0.09(+0.69%)
Nov 14, 2013	13.24	13.35	13.15	13.20	131,779	+0.07(+0.56%)
Nov 12, 2013	13.14	13.25	13.10	13.12	164,490	-0.03(-0.26%)
Nov 11, 2013	13.17	13.27	13.10	13.16	227,701	+0.05(+0.39%)
Nov 08, 2013	13.10	13.14	13.02	13.11	247,811	+0.03(+0.22%)
Nov 07, 2013	13.23	13.23	13.06	13.08	183,524	-0.19(-1.42%)
Nov 06, 2013	12.91	13.43	12.91	13.27	248,928	+0.20(+1.53%)
Nov 05, 2013	12.95	13.12	12.90	13.07	283,509	+0.11(+0.88%)
Nov 04, 2013	12.95	13.01	12.93	12.95	110,583	+0.02(+0.13%)

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.