Indicators

Ellington Financial Llc (NY: EFC )

11.61 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.35	10.49	10.33	10.47	6,148,230	+0.16(+1.58%)
Jun 27, 2019	10.46	10.54	10.28	10.31	515,391	-0.17(-1.61%)
Jun 26, 2019	10.40	10.54	10.39	10.48	541,321	+0.07(+0.67%)
Jun 25, 2019	10.58	10.60	10.39	10.41	476,315	-0.14(-1.37%)
Jun 24, 2019	10.54	10.65	10.54	10.55	466,987	+0.02(+0.16%)
Jun 21, 2019	10.68	10.68	10.53	10.54	2,377,290	-0.13(-1.19%)
Jun 20, 2019	10.66	10.69	10.60	10.66	550,004	-0.01(-0.05%)
Jun 19, 2019	10.51	10.68	10.50	10.67	654,540	+0.17(+1.60%)
Jun 18, 2019	10.53	10.61	10.49	10.50	559,760	-0.02(-0.22%)
Jun 17, 2019	10.41	10.61	10.41	10.53	954,538	+0.13(+1.22%)
Jun 14, 2019	10.32	10.47	10.32	10.40	350,308	+0.06(+0.62%)
Jun 13, 2019	10.36	10.38	10.31	10.34	311,077	+0.00(+0.00%)
Jun 12, 2019	10.33	10.39	10.32	10.34	332,087	-0.04(-0.39%)
Jun 11, 2019	10.32	10.39	10.29	10.38	239,950	+0.05(+0.50%)
Jun 10, 2019	10.42	10.42	10.31	10.32	338,459	-0.07(-0.67%)
Jun 07, 2019	10.21	10.42	10.17	10.39	409,096	+0.21(+2.04%)
Jun 06, 2019	10.11	10.21	10.11	10.18	266,594	+0.08(+0.74%)
Jun 05, 2019	10.18	10.26	10.09	10.11	152,930	-0.08(-0.79%)
Jun 04, 2019	10.15	10.20	10.10	10.19	292,635	+0.09(+0.92%)

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.