Indicators

Ellington Financial Llc (NY: EFC )

12.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	13.55	13.68	13.55	13.67	111,831	+0.04(+0.29%)
Jun 27, 2014	13.67	13.67	13.61	13.63	160,532	-0.07(-0.54%)
Jun 26, 2014	13.64	13.70	13.61	13.70	103,998	+0.05(+0.33%)
Jun 25, 2014	13.61	13.67	13.55	13.65	127,165	+0.07(+0.54%)
Jun 24, 2014	13.64	13.69	13.57	13.58	113,802	-0.05(-0.38%)
Jun 23, 2014	13.67	13.72	13.63	13.63	152,211	-0.09(-0.66%)
Jun 20, 2014	13.70	13.75	13.68	13.72	100,447	+0.03(+0.25%)
Jun 19, 2014	13.70	13.77	13.53	13.69	119,622	-0.07(-0.50%)
Jun 18, 2014	13.76	13.76	13.68	13.76	62,072	-0.01(-0.04%)
Jun 17, 2014	13.72	13.77	13.70	13.76	150,416	+0.10(+0.75%)
Jun 16, 2014	13.59	13.68	13.54	13.66	134,589	+0.13(+0.97%)
Jun 13, 2014	13.56	13.60	13.51	13.53	135,611	-0.07(-0.50%)
Jun 12, 2014	13.65	13.71	13.54	13.60	102,774	-0.06(-0.46%)
Jun 11, 2014	13.61	13.72	13.61	13.66	87,237	-0.01(-0.04%)
Jun 10, 2014	13.69	13.75	13.61	13.67	172,195	-0.11(-0.83%)
Jun 06, 2014	13.75	13.80	13.67	13.78	286,080	+0.07(+0.50%)
Jun 05, 2014	13.59	13.73	13.58	13.71	141,566	+0.13(+0.96%)
Jun 04, 2014	13.44	13.61	13.39	13.58	176,208	+0.09(+0.68%)
Jun 03, 2014	13.59	13.60	13.48	13.49	82,792	-0.11(-0.80%)

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.