Indicators

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	13.96	13.96	13.88	13.93	66,551	-0.03(-0.20%)
Mar 27, 2013	13.97	13.97	13.88	13.96	70,799	-0.02(-0.12%)
Mar 26, 2013	13.89	14.06	13.88	13.98	248,859	+0.05(+0.32%)
Mar 25, 2013	14.02	14.15	13.85	13.93	242,318	-0.07(-0.52%)
Mar 22, 2013	13.97	14.03	13.85	14.00	104,528	+0.10(+0.73%)
Mar 21, 2013	13.82	13.96	13.81	13.90	101,897	+0.04(+0.28%)
Mar 20, 2013	13.91	13.92	13.79	13.86	130,440	-0.02(-0.12%)
Mar 19, 2013	13.96	13.96	13.86	13.88	115,994	-0.08(-0.56%)
Mar 18, 2013	13.96	13.96	13.90	13.96	148,262	+0.01(+0.04%)
Mar 15, 2013	13.92	13.98	13.90	13.95	121,817	+0.06(+0.41%)
Mar 14, 2013	13.98	14.05	13.86	13.90	142,723	-0.07(-0.48%)
Mar 13, 2013	13.93	13.98	13.93	13.97	137,632	+0.04(+0.28%)
Mar 12, 2013	13.96	14.00	13.93	13.93	134,972	-0.03(-0.24%)
Mar 11, 2013	13.85	13.96	13.80	13.96	188,548	+0.09(+0.65%)
Mar 08, 2013	14.04	14.04	13.80	13.87	259,151	-0.15(-1.04%)
Mar 07, 2013	14.02	14.04	13.99	14.02	66,722	+0.03(+0.24%)
Mar 06, 2013	14.08	14.09	13.97	13.98	111,787	-0.09(-0.64%)
Mar 05, 2013	14.07	14.07	14.00	14.07	191,952	+0.10(+0.73%)
Mar 04, 2013	14.07	14.07	13.93	13.97	253,683	-0.10(-0.68%)

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.