Indicators

Ellington Financial Llc (NY: EFC )

12.15 +0.06 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	10.76	11.08	10.71	11.08	1,820,849	+0.41(+3.85%)
Feb 28, 2024	10.90	10.90	10.65	10.67	2,388,417	-0.22(-2.06%)
Feb 27, 2024	11.18	11.37	10.58	10.89	4,078,906	-0.74(-6.38%)
Feb 26, 2024	11.70	11.87	11.61	11.64	1,277,754	-0.10(-0.82%)
Feb 23, 2024	11.67	11.81	11.62	11.73	1,088,066	+0.07(+0.58%)
Feb 22, 2024	11.49	11.67	11.46	11.66	936,515	+0.18(+1.60%)
Feb 21, 2024	11.51	11.55	11.43	11.48	799,970	-0.01(-0.08%)
Feb 20, 2024	11.64	11.64	11.45	11.49	1,294,596	-0.16(-1.41%)
Feb 16, 2024	11.68	11.81	11.56	11.65	1,101,147	-0.11(-0.90%)
Feb 15, 2024	11.47	11.81	11.47	11.76	1,403,909	+0.34(+2.96%)
Feb 14, 2024	11.39	11.44	11.29	11.42	1,094,833	+0.15(+1.37%)
Feb 13, 2024	11.53	11.54	11.25	11.27	1,756,686	-0.42(-3.63%)
Feb 12, 2024	11.58	11.70	11.55	11.69	1,226,868	+0.12(+1.00%)
Feb 09, 2024	11.61	11.63	11.47	11.58	1,141,221	+0.01(+0.08%)
Feb 08, 2024	11.44	11.58	11.39	11.57	1,493,099	+0.16(+1.44%)
Feb 07, 2024	11.90	11.91	11.40	11.40	2,107,454	-0.48(-4.06%)
Feb 06, 2024	11.76	11.90	11.71	11.89	1,406,573	+0.14(+1.15%)
Feb 05, 2024	11.81	11.81	11.55	11.75	1,309,454	-0.14(-1.14%)
Feb 02, 2024	11.90	11.97	11.78	11.89	1,284,706	-0.14(-1.20%)

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.