Indicators

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.609	6.680	6.441	6.570	1,203,188	-0.12(-1.83%)
May 28, 2020	6.828	6.886	6.660	6.692	880,025	-0.14(-1.98%)
May 27, 2020	6.930	7.000	6.489	6.828	785,647	+0.08(+1.23%)
May 26, 2020	6.917	6.981	6.713	6.745	750,133	+0.13(+1.93%)
May 22, 2020	6.540	6.617	6.227	6.617	516,661	+0.12(+1.87%)
May 21, 2020	6.604	6.706	6.284	6.495	723,677	-0.12(-1.84%)
May 20, 2020	6.713	6.930	6.527	6.617	721,889	+0.05(+0.78%)
May 19, 2020	6.566	7.499	6.323	6.566	1,196,691	+0.01(+0.10%)
May 18, 2020	6.380	6.559	6.144	6.559	1,054,902	+0.43(+7.10%)
May 15, 2020	6.163	6.182	5.913	6.124	554,828	-0.10(-1.54%)
May 14, 2020	5.415	6.240	5.229	6.220	1,069,434	+0.62(+11.07%)
May 13, 2020	6.009	6.041	5.386	5.600	1,052,287	-0.47(-7.69%)
May 12, 2020	6.387	6.412	6.003	6.067	962,562	-0.20(-3.16%)
May 11, 2020	6.566	6.566	6.246	6.265	966,869	-0.30(-4.58%)
May 08, 2020	6.514	6.617	6.080	6.566	1,385,740	+0.26(+4.05%)
May 07, 2020	6.150	6.457	6.150	6.310	798,736	+0.19(+3.03%)
May 06, 2020	6.348	6.406	6.061	6.124	659,915	-0.16(-2.54%)
May 05, 2020	6.514	6.730	6.227	6.284	675,765	-0.04(-0.71%)
May 04, 2020	6.278	6.374	6.029	6.329	623,545	-0.08(-1.30%)

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.