Indicators

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.18	13.28	13.10	13.25	817,272	+0.07(+0.53%)
May 27, 2021	13.26	13.33	13.18	13.18	758,090	-0.08(-0.63%)
May 26, 2021	13.11	13.28	13.08	13.26	993,018	+0.17(+1.33%)
May 25, 2021	13.29	13.29	13.08	13.09	837,969	-0.16(-1.21%)
May 24, 2021	13.23	13.29	13.16	13.25	753,973	+0.03(+0.26%)
May 21, 2021	13.29	13.37	13.17	13.21	638,436	-0.06(-0.42%)
May 20, 2021	13.32	13.32	13.17	13.27	728,733	+0.04(+0.32%)
May 19, 2021	13.19	13.26	13.06	13.23	849,597	-0.01(-0.10%)
May 18, 2021	13.43	13.43	13.23	13.24	960,374	-0.19(-1.40%)
May 17, 2021	13.22	13.47	13.03	13.43	1,600,207	+0.21(+1.58%)
May 14, 2021	13.09	13.24	13.07	13.22	1,877,463	+0.13(+1.01%)
May 13, 2021	12.91	13.18	12.85	13.09	15,517,064	+0.24(+1.84%)
May 12, 2021	13.09	13.16	12.79	12.85	2,617,987	-0.23(-1.76%)
May 11, 2021	13.04	13.21	12.98	13.08	5,749,873	+0.64(+5.15%)
May 10, 2021	12.70	12.74	12.42	12.44	830,501	-0.20(-1.60%)
May 07, 2021	12.56	12.73	12.50	12.64	1,304,088	+0.20(+1.62%)
May 06, 2021	12.45	12.47	12.34	12.44	548,438	+0.05(+0.39%)
May 05, 2021	12.39	12.45	12.29	12.39	505,446	+0.00(+0.00%)
May 04, 2021	12.44	12.47	12.32	12.39	638,221	-0.07(-0.56%)

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.