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 (%)
Sep 29, 2017	8.956	9.018	8.950	8.984	116,128	+0.04(+0.45%)
Sep 28, 2017	8.922	8.953	8.904	8.944	42,948	+0.02(+0.19%)
Sep 27, 2017	8.956	8.979	8.882	8.927	117,873	-0.01(-0.06%)
Sep 26, 2017	8.916	8.979	8.916	8.933	60,889	-0.02(-0.19%)
Sep 25, 2017	8.905	8.984	8.887	8.950	119,627	+0.00(+0.00%)
Sep 22, 2017	8.927	8.987	8.927	8.950	48,419	+0.03(+0.32%)
Sep 21, 2017	8.933	8.933	8.876	8.922	77,350	+0.02(+0.20%)
Sep 20, 2017	8.956	8.973	8.882	8.904	151,651	-0.06(-0.64%)
Sep 19, 2017	8.927	8.990	8.919	8.961	99,625	+0.05(+0.51%)
Sep 18, 2017	8.979	8.979	8.882	8.916	188,213	+0.03(+0.38%)
Sep 15, 2017	8.922	8.922	8.853	8.882	220,755	+0.02(+0.26%)
Sep 14, 2017	8.825	8.876	8.825	8.859	133,587	+0.03(+0.32%)
Sep 13, 2017	8.882	8.885	8.825	8.831	553,585	-0.05(-0.51%)
Sep 12, 2017	8.876	8.893	8.876	8.876	92,727	+0.00(+0.00%)
Sep 11, 2017	8.876	8.914	8.853	8.876	225,973	+0.03(+0.32%)
Sep 08, 2017	8.757	8.876	8.723	8.848	102,121	+0.11(+1.24%)
Sep 07, 2017	8.819	8.842	8.711	8.740	289,011	-0.09(-1.03%)
Sep 06, 2017	8.899	8.944	8.825	8.831	171,523	-0.07(-0.77%)
Sep 05, 2017	8.961	9.013	8.870	8.899	167,998	-0.11(-1.26%)

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.