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 (%)
Sep 28, 2018	9.088	9.127	9.088	9.116	90,094	+0.03(+0.31%)
Sep 27, 2018	9.082	9.127	9.071	9.088	32,067	+0.01(+0.06%)
Sep 26, 2018	9.105	9.139	9.071	9.082	57,850	-0.04(-0.44%)
Sep 25, 2018	9.110	9.162	9.110	9.122	27,939	+0.00(+0.00%)
Sep 24, 2018	9.162	9.195	9.071	9.122	62,012	-0.05(-0.50%)
Sep 21, 2018	9.207	9.230	9.167	9.167	35,827	-0.03(-0.31%)
Sep 20, 2018	9.224	9.230	9.173	9.196	81,022	-0.03(-0.31%)
Sep 19, 2018	9.190	9.230	9.164	9.224	88,605	+0.03(+0.31%)
Sep 18, 2018	9.196	9.219	9.167	9.196	97,232	+0.05(+0.56%)
Sep 17, 2018	9.173	9.190	9.130	9.145	84,680	+0.03(+0.37%)
Sep 14, 2018	9.019	9.150	9.019	9.110	24,587	+0.06(+0.69%)
Sep 13, 2018	9.105	9.133	9.019	9.048	111,705	-0.02(-0.25%)
Sep 12, 2018	9.088	9.110	8.968	9.071	109,745	-0.02(-0.25%)
Sep 11, 2018	9.167	9.167	9.082	9.093	105,565	-0.09(-0.93%)
Sep 10, 2018	9.230	9.276	9.173	9.179	101,819	-0.11(-1.16%)
Sep 07, 2018	9.287	9.287	9.207	9.287	66,210	+0.02(+0.18%)
Sep 06, 2018	9.287	9.287	9.241	9.270	32,966	+0.02(+0.18%)
Sep 05, 2018	9.315	9.315	9.236	9.253	57,657	-0.04(-0.43%)

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.