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 (%)
Nov 29, 2019	11.04	11.09	10.98	10.98	688,401	-0.07(-0.60%)
Nov 27, 2019	10.99	11.07	10.91	11.04	1,101,738	+0.08(+0.77%)
Nov 26, 2019	10.89	10.96	10.87	10.96	1,659,867	+0.05(+0.44%)
Nov 25, 2019	10.93	10.95	10.88	10.91	607,123	+0.01(+0.06%)
Nov 22, 2019	10.90	10.93	10.85	10.90	622,562	+0.00(+0.00%)
Nov 21, 2019	10.92	10.95	10.86	10.90	667,912	+0.00(+0.00%)
Nov 20, 2019	10.98	11.02	10.89	10.90	1,114,498	-0.04(-0.38%)
Nov 19, 2019	10.89	11.03	10.88	10.95	8,267,898	-0.37(-3.24%)
Nov 18, 2019	11.33	11.34	11.28	11.31	510,429	+0.01(+0.05%)
Nov 15, 2019	11.20	11.31	11.15	11.31	797,824	+0.15(+1.35%)
Nov 14, 2019	11.20	11.26	11.16	11.16	674,790	-0.02(-0.22%)
Nov 13, 2019	11.19	11.25	11.13	11.18	726,943	-0.02(-0.16%)
Nov 12, 2019	11.35	11.36	11.19	11.20	754,674	-0.14(-1.22%)
Nov 11, 2019	11.31	11.36	11.29	11.34	500,918	+0.05(+0.43%)
Nov 08, 2019	11.23	11.34	11.20	11.29	976,079	+0.11(+1.02%)
Nov 07, 2019	11.14	11.30	11.03	11.17	744,204	+0.11(+1.03%)
Nov 06, 2019	10.96	11.08	10.95	11.06	287,374	+0.10(+0.88%)
Nov 05, 2019	11.12	11.14	10.96	10.96	274,536	-0.14(-1.30%)
Nov 04, 2019	11.11	11.16	11.07	11.11	274,901	+0.01(+0.05%)

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.