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 (%)
Jul 31, 2017	9.166	9.178	9.149	9.161	83,371	+0.00(+0.00%)
Jul 28, 2017	9.104	9.172	9.104	9.161	101,048	+0.00(+0.00%)
Jul 27, 2017	9.161	9.178	9.161	9.161	120,221	+0.01(+0.06%)
Jul 26, 2017	9.161	9.189	9.138	9.155	110,184	-0.01(-0.12%)
Jul 25, 2017	9.195	9.257	9.132	9.166	108,822	+0.01(+0.12%)
Jul 24, 2017	9.189	9.200	9.138	9.155	84,872	-0.03(-0.31%)
Jul 21, 2017	9.195	9.195	9.171	9.183	195,596	-0.01(-0.12%)
Jul 20, 2017	9.183	9.195	9.172	9.195	67,524	+0.02(+0.19%)
Jul 19, 2017	9.126	9.206	9.109	9.178	83,280	+0.05(+0.50%)
Jul 18, 2017	9.178	9.182	9.118	9.132	83,083	-0.06(-0.62%)
Jul 17, 2017	9.212	9.278	9.166	9.189	118,344	-0.06(-0.62%)
Jul 14, 2017	9.166	9.297	9.166	9.246	96,445	+0.08(+0.87%)
Jul 13, 2017	9.168	9.189	9.121	9.166	73,573	-0.01(-0.12%)
Jul 12, 2017	9.263	9.263	9.132	9.178	192,651	-0.04(-0.43%)
Jul 11, 2017	9.172	9.235	9.166	9.218	100,614	+0.05(+0.50%)
Jul 10, 2017	9.218	9.274	9.132	9.172	217,520	-0.05(-0.49%)
Jul 07, 2017	9.274	9.274	9.189	9.218	98,168	-0.05(-0.49%)
Jul 06, 2017	9.212	9.280	9.212	9.263	70,369	+0.00(+0.00%)
Jul 05, 2017	9.280	9.297	9.218	9.263	65,604	-0.02(-0.25%)

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.