Indicators

Ellington Financial Llc (NY: EFC )

11.42 +0.15 (+1.33%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	10.40	10.46	10.28	10.32	550,854	-0.17(-1.64%)
Jan 28, 2021	10.40	10.55	10.29	10.49	341,450	+0.16(+1.53%)
Jan 27, 2021	10.48	10.59	10.29	10.33	416,970	-0.26(-2.46%)
Jan 26, 2021	10.85	10.88	10.59	10.59	287,665	-0.18(-1.65%)
Jan 25, 2021	10.78	10.83	10.64	10.77	239,232	-0.03(-0.32%)
Jan 22, 2021	10.73	10.81	10.61	10.81	292,734	-0.01(-0.13%)
Jan 21, 2021	10.62	10.88	10.58	10.82	368,031	+0.21(+1.94%)
Jan 20, 2021	10.55	10.70	10.50	10.61	335,548	+0.05(+0.52%)
Jan 19, 2021	10.46	10.64	10.36	10.56	650,250	+0.14(+1.32%)
Jan 15, 2021	10.52	10.52	10.36	10.42	374,893	-0.05(-0.52%)
Jan 14, 2021	10.48	10.51	10.39	10.48	328,383	+0.05(+0.46%)
Jan 13, 2021	10.49	10.53	10.40	10.43	384,934	-0.01(-0.13%)
Jan 12, 2021	10.37	10.46	10.32	10.44	196,240	+0.07(+0.66%)
Jan 11, 2021	10.31	10.53	10.30	10.37	359,657	-0.01(-0.07%)
Jan 08, 2021	10.38	10.40	10.22	10.38	320,607	-0.01(-0.07%)
Jan 07, 2021	10.28	10.42	10.21	10.39	404,929	+0.08(+0.73%)
Jan 06, 2021	10.07	10.42	9.991	10.31	683,945	+0.36(+3.65%)
Jan 05, 2021	9.991	10.04	9.909	9.950	501,024	-0.05(-0.55%)

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.