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, 2011	12.66	12.68	12.63	12.65	52,074	+0.01(+0.05%)
Jan 28, 2011	12.81	12.81	12.64	12.64	52,636	-0.01(-0.04%)
Jan 27, 2011	12.66	12.70	12.58	12.65	102,037	+0.02(+0.18%)
Jan 26, 2011	12.77	12.89	12.60	12.62	70,988	-0.10(-0.76%)
Jan 25, 2011	12.68	12.86	12.68	12.72	16,896	+0.05(+0.40%)
Jan 24, 2011	12.72	12.73	12.65	12.67	77,673	-0.03(-0.22%)
Jan 21, 2011	12.93	12.93	12.70	12.70	43,405	-0.06(-0.49%)
Jan 20, 2011	12.81	12.93	12.72	12.76	15,454	-0.11(-0.84%)
Jan 19, 2011	12.73	12.93	12.73	12.87	17,105	+0.20(+1.57%)
Jan 18, 2011	12.70	12.78	12.67	12.67	17,386	+0.00(+0.00%)
Jan 14, 2011	12.69	12.74	12.63	12.67	60,765	-0.04(-0.31%)
Jan 13, 2011	12.64	12.82	12.63	12.71	48,967	+0.08(+0.63%)
Jan 12, 2011	12.73	12.73	12.63	12.63	141,638	-0.02(-0.18%)
Jan 11, 2011	12.78	12.78	12.58	12.65	105,052	-0.01(-0.09%)
Jan 10, 2011	12.69	12.69	12.56	12.66	122,896	-0.02(-0.18%)
Jan 07, 2011	12.64	12.69	12.60	12.69	24,460	+0.07(+0.59%)
Jan 06, 2011	12.64	12.64	12.57	12.61	11,327	+0.00(+0.00%)
Jan 05, 2011	12.67	12.67	12.60	12.61	18,879	-0.02(-0.16%)
Jan 04, 2011	12.62	12.67	12.53	12.63	36,758	-0.00(-0.02%)

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.