Indicators

Ellington Financial Llc (NY: EFC )

12.05 -0.06 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	13.31	13.31	13.14	13.14	115,625	-0.12(-0.90%)
Nov 27, 2013	13.21	13.39	13.21	13.26	169,404	+0.06(+0.43%)
Nov 26, 2013	13.21	13.29	13.06	13.21	275,927	-0.45(-3.29%)
Nov 25, 2013	13.66	13.76	13.63	13.66	437,565	+0.05(+0.38%)
Nov 22, 2013	13.57	13.65	13.53	13.60	276,024	+0.03(+0.25%)
Nov 21, 2013	13.46	13.65	13.46	13.57	220,630	+0.13(+0.97%)
Nov 20, 2013	13.59	13.60	13.43	13.44	248,266	-0.10(-0.71%)
Nov 19, 2013	13.52	13.63	13.51	13.54	222,638	+0.02(+0.17%)
Nov 18, 2013	13.37	13.64	13.37	13.51	391,545	+0.23(+1.76%)
Nov 15, 2013	13.26	13.37	13.20	13.28	132,102	+0.09(+0.69%)
Nov 14, 2013	13.23	13.34	13.14	13.19	131,875	+0.07(+0.56%)
Nov 12, 2013	13.13	13.24	13.09	13.12	164,611	-0.03(-0.26%)
Nov 11, 2013	13.16	13.26	13.09	13.15	227,868	+0.05(+0.39%)
Nov 08, 2013	13.09	13.13	13.01	13.10	247,993	+0.03(+0.22%)
Nov 07, 2013	13.22	13.22	13.05	13.07	183,659	-0.19(-1.42%)
Nov 06, 2013	12.90	13.42	12.90	13.26	249,111	+0.20(+1.53%)
Nov 05, 2013	12.94	13.11	12.89	13.06	283,717	+0.11(+0.88%)
Nov 04, 2013	12.94	13.00	12.92	12.94	110,664	+0.02(+0.13%)

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.