Indicators

Ellington Financial Llc (NY: EFC )

12.05 -0.06 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.54	12.62	12.49	12.59	89,001	+0.09(+0.73%)
May 23, 2011	12.55	12.64	12.46	12.50	97,994	-0.05(-0.41%)
May 20, 2011	12.45	12.60	12.43	12.55	116,003	+0.14(+1.15%)
May 19, 2011	12.41	12.42	12.23	12.41	293,905	-0.02(-0.18%)
May 18, 2011	12.62	12.62	12.35	12.43	200,182	-0.05(-0.41%)
May 17, 2011	12.52	12.52	12.31	12.48	174,379	-0.01(-0.09%)
May 16, 2011	12.60	12.67	12.44	12.49	199,756	-0.17(-1.35%)
May 13, 2011	12.79	12.79	12.59	12.67	121,467	-0.08(-0.63%)
May 12, 2011	12.80	12.80	12.52	12.75	307,317	-0.08(-0.62%)
May 11, 2011	13.00	13.00	12.71	12.82	114,235	-0.09(-0.70%)
May 10, 2011	12.80	12.98	12.56	12.92	277,966	-0.16(-1.26%)
May 09, 2011	12.84	13.17	12.80	13.08	165,147	+0.13(+1.01%)
May 06, 2011	13.03	13.04	12.83	12.95	142,218	+0.09(+0.66%)
May 05, 2011	12.93	12.94	12.84	12.86	52,639	-0.01(-0.09%)
May 04, 2011	12.94	13.07	12.81	12.88	171,399	-0.06(-0.44%)
May 03, 2011	12.96	13.11	12.88	12.93	94,270	+0.01(+0.09%)

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.