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 (%)
Jun 30, 2014	13.54	13.67	13.54	13.66	111,913	+0.04(+0.29%)
Jun 27, 2014	13.66	13.66	13.60	13.62	160,650	-0.07(-0.54%)
Jun 26, 2014	13.63	13.69	13.60	13.69	104,075	+0.05(+0.33%)
Jun 25, 2014	13.60	13.66	13.54	13.64	127,258	+0.07(+0.55%)
Jun 24, 2014	13.63	13.68	13.56	13.57	113,885	-0.05(-0.38%)
Jun 23, 2014	13.66	13.71	13.62	13.62	152,322	-0.09(-0.66%)
Jun 20, 2014	13.69	13.74	13.67	13.71	100,521	+0.03(+0.25%)
Jun 19, 2014	13.69	13.76	13.52	13.68	119,710	-0.07(-0.50%)
Jun 18, 2014	13.75	13.75	13.67	13.75	62,117	-0.01(-0.04%)
Jun 17, 2014	13.71	13.76	13.69	13.75	150,526	+0.10(+0.75%)
Jun 16, 2014	13.58	13.67	13.53	13.65	134,687	+0.13(+0.97%)
Jun 13, 2014	13.55	13.59	13.50	13.52	135,710	-0.07(-0.50%)
Jun 12, 2014	13.64	13.70	13.53	13.59	102,850	-0.06(-0.46%)
Jun 11, 2014	13.60	13.71	13.60	13.65	87,301	-0.01(-0.04%)
Jun 10, 2014	13.68	13.74	13.60	13.66	172,321	-0.11(-0.83%)
Jun 06, 2014	13.74	13.79	13.66	13.77	286,290	+0.07(+0.50%)
Jun 05, 2014	13.58	13.72	13.57	13.70	141,670	+0.13(+0.96%)
Jun 04, 2014	13.43	13.60	13.38	13.57	176,337	+0.09(+0.68%)
Jun 03, 2014	13.58	13.59	13.47	13.48	82,853	-0.11(-0.80%)

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.