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 (%)
Jan 31, 2022	13.16	13.32		13.32	684,237	+0.17(+1.25%)
Jan 28, 2022	13.05	13.17	12.86	13.16	877,073	+0.06(+0.46%)
Jan 27, 2022	13.22	13.31	12.96	13.10	982,839	-0.01(-0.11%)
Jan 26, 2022	13.35	13.42	13.02	13.11	922,263	-0.07(-0.56%)
Jan 25, 2022	12.56	13.22	12.53	13.19	1,142,679	+0.51(+4.05%)
Jan 24, 2022	12.87	12.97	12.21	12.67	2,127,881	-0.32(-2.46%)
Jan 21, 2022	13.05	13.12	12.90	12.99	1,059,970	-0.12(-0.91%)
Jan 20, 2022	13.16	13.30	13.11	13.11	830,271	-0.04(-0.34%)
Jan 19, 2022	13.35	13.40	13.16	13.16	1,243,057	-0.14(-1.06%)
Jan 18, 2022	13.28	13.45	13.26	13.30	2,325,004	+0.14(+1.07%)
Jan 14, 2022				13.16	0	+0.07(+0.51%)
Jan 13, 2022	13.19	13.28	13.06	13.09	607,475	-0.04(-0.34%)
Jan 12, 2022	13.16	13.19	13.07	13.14	821,352	+0.04(+0.34%)
Jan 11, 2022	13.03	13.11	12.95	13.09	1,034,059	+0.13(+1.03%)
Jan 10, 2022	12.90	12.99	12.87	12.96	652,583	+0.04(+0.35%)
Jan 07, 2022	12.85	12.99	12.85	12.91	528,307	+0.06(+0.46%)
Jan 06, 2022	12.83	12.94	12.79	12.85	591,418	+0.05(+0.41%)
Jan 05, 2022	12.91	13.02	12.77	12.80	681,517	-0.12(-0.92%)
Jan 04, 2022	12.94	13.06	12.88	12.92	773,009	-0.04(-0.34%)

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.