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 (%)
Dec 31, 2018	8.774	8.796	8.626	8.722	254,841	-0.05(-0.52%)
Dec 28, 2018	8.762	8.819	8.711	8.768	154,310	+0.05(+0.59%)
Dec 27, 2018	8.620	8.728	8.552	8.717	251,918	-0.04(-0.45%)
Dec 26, 2018	8.472	8.768	8.472	8.757	223,096	+0.27(+3.22%)
Dec 24, 2018	8.484	8.535	8.438	8.484	187,000	-0.09(-1.00%)
Dec 21, 2018	8.506	8.700	8.506	8.569	387,710	+0.11(+1.28%)
Dec 20, 2018	8.529	8.535	8.358	8.461	480,110	-0.08(-0.93%)
Dec 19, 2018	8.631	8.677	8.506	8.540	208,175	-0.09(-1.05%)
Dec 18, 2018	8.654	8.734	8.597	8.631	196,828	+0.08(+0.93%)
Dec 17, 2018	8.762	8.762	8.489	8.552	376,560	-0.15(-1.70%)
Dec 14, 2018	8.734	8.893	8.700	8.700	86,646	-0.05(-0.59%)
Dec 13, 2018	8.762	8.847	8.751	8.751	82,568	-0.09(-0.97%)
Dec 12, 2018	8.956	9.013	8.836	8.836	102,268	-0.09(-1.02%)
Dec 11, 2018	8.876	8.973	8.825	8.927	282,007	+0.06(+0.64%)
Dec 10, 2018	8.859	8.870	8.746	8.870	223,601	+0.01(+0.13%)
Dec 07, 2018	8.836	8.876	8.796	8.859	136,911	+0.03(+0.32%)
Dec 06, 2018	8.745	8.848	8.444	8.831	195,582	+0.03(+0.32%)
Dec 04, 2018	8.887	8.916	8.802	8.802	102,639	-0.10(-1.15%)

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.