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 (%)
Feb 26, 2021	10.74	10.90	10.62	10.78	244,929	+0.07(+0.64%)
Feb 25, 2021	11.08	11.15	10.70	10.71	326,225	-0.33(-2.98%)
Feb 24, 2021	10.91	11.10	10.91	11.04	520,960	+0.14(+1.31%)
Feb 23, 2021	10.86	10.93	10.61	10.90	340,250	+0.03(+0.31%)
Feb 22, 2021	10.87	10.99	10.72	10.87	348,905	-0.01(-0.13%)
Feb 19, 2021	10.70	10.97	10.70	10.88	357,940	+0.18(+1.66%)
Feb 18, 2021	10.85	10.95	10.67	10.70	301,217	-0.15(-1.38%)
Feb 17, 2021	10.92	11.06	10.78	10.85	218,814	-0.20(-1.79%)
Feb 16, 2021	10.86	11.08	10.81	11.05	361,558	+0.24(+2.21%)
Feb 12, 2021	10.65	10.82	10.65	10.81	198,774	+0.12(+1.15%)
Feb 11, 2021	10.74	10.82	10.57	10.69	227,873	-0.01(-0.13%)
Feb 10, 2021	10.72	10.80	10.66	10.70	457,123	+0.03(+0.32%)
Feb 09, 2021	10.75	10.76	10.63	10.67	430,248	-0.08(-0.76%)
Feb 08, 2021	10.79	10.81	10.68	10.75	405,757	+0.02(+0.19%)
Feb 05, 2021	10.61	10.73	10.58	10.73	327,427	+0.16(+1.48%)
Feb 04, 2021	10.44	10.62	10.44	10.57	201,623	+0.13(+1.24%)
Feb 03, 2021	10.47	10.56	10.41	10.44	258,971	-0.04(-0.39%)
Feb 02, 2021	10.33	10.54	10.30	10.48	280,040	+0.22(+2.19%)

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.