Indicators

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	11.39	11.53	11.36	11.53	557,830	+0.15(+1.29%)
Feb 26, 2015	11.33	11.47	11.31	11.38	282,164	+0.03(+0.25%)
Feb 25, 2015	11.39	11.48	11.27	11.35	496,842	-0.46(-3.86%)
Feb 24, 2015	11.78	11.87	11.77	11.81	485,925	+0.00(+0.00%)
Feb 23, 2015	11.72	11.82	11.67	11.81	331,979	+0.06(+0.48%)
Feb 20, 2015	11.70	11.79	11.65	11.75	276,417	+0.04(+0.38%)
Feb 19, 2015	11.75	11.75	11.66	11.71	323,795	+0.01(+0.05%)
Feb 18, 2015	11.71	11.76	11.65	11.70	397,909	+0.03(+0.24%)
Feb 17, 2015	11.74	11.78	11.63	11.67	258,209	-0.01(-0.05%)
Feb 13, 2015	11.71	11.68	11.68	11.68	329,544	-0.01(-0.05%)
Feb 12, 2015	11.37	11.77	11.37	11.69	436,827	+0.20(+1.77%)
Feb 11, 2015	11.38	11.57	11.37	11.48	534,564	-0.12(-1.07%)
Feb 10, 2015	11.60	11.71	11.51	11.61	463,713	-0.08(-0.67%)
Feb 09, 2015	11.89	11.94	11.63	11.69	619,622	-0.23(-1.89%)
Feb 06, 2015	12.04	12.12	11.86	11.91	356,561	-0.13(-1.08%)
Feb 05, 2015	12.02	12.20	12.00	12.04	525,124	+0.06(+0.52%)
Feb 04, 2015	11.91	12.06	11.83	11.98	395,245	+0.06(+0.47%)
Feb 03, 2015	11.78	11.99	11.69	11.92	225,624	+0.13(+1.10%)

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.