Indicators

Ellington Financial Llc (NY: EFC )

11.89 +0.06 (+0.55%)

Streaming Delayed Price Updated: 2:33 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	11.35	11.54	11.34	11.51	908,201	+0.20(+1.78%)
Jan 30, 2023	11.44	11.46	11.28	11.31	1,055,411	-0.18(-1.53%)
Jan 27, 2023	11.41	11.51	11.38	11.49	2,133,030	+0.08(+0.73%)
Jan 26, 2023	11.47	11.50	11.34	11.40	998,700	+0.01(+0.07%)
Jan 25, 2023	11.40	11.43	11.34	11.39	902,647	-0.07(-0.58%)
Jan 24, 2023	11.51	11.61	11.43	11.46	660,079	-0.02(-0.14%)
Jan 23, 2023	11.44	11.52	11.41	11.48	839,912	+0.12(+1.02%)
Jan 20, 2023	11.36	11.38	11.27	11.36	732,186	+0.03(+0.29%)
Jan 19, 2023	11.26	11.36	11.22	11.33	736,582	+0.02(+0.22%)
Jan 18, 2023	11.39	11.40	11.26	11.30	539,855	-0.01(-0.07%)
Jan 17, 2023	11.36	11.41	11.27	11.31	683,136	+0.00(+0.00%)
Jan 13, 2023	11.20	11.33	11.17	11.31	1,151,203	+0.07(+0.66%)
Jan 12, 2023	11.24	11.29	11.19	11.24	788,438	+0.02(+0.22%)
Jan 11, 2023	11.03	11.24	10.99	11.21	592,402	+0.26(+2.35%)
Jan 10, 2023	10.81	10.95	10.73	10.95	779,366	+0.21(+1.93%)
Jan 09, 2023	10.72	10.87	10.71	10.75	614,526	-0.01(-0.08%)
Jan 06, 2023	10.79	10.86	10.71	10.76	603,809	+0.06(+0.54%)
Jan 05, 2023	10.65	10.75	10.59	10.70	507,135	-0.03(-0.31%)
Jan 04, 2023	10.57	10.77	10.55	10.73	890,566	+0.31(+2.94%)

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.