Indicators

Ellington Financial Llc (NY: EFC )

11.65 +0.04 (+0.34%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	10.12	10.18	9.987	10.07	135,716	-0.03(-0.28%)
Nov 27, 2015	10.05	10.18	9.925	10.10	162,075	-0.23(-2.26%)
Nov 25, 2015	10.27	10.33	10.33	10.33	159,993	+0.06(+0.55%)
Nov 24, 2015	10.23	10.31	10.16	10.27	109,950	+0.07(+0.73%)
Nov 23, 2015	10.19	10.24	10.17	10.20	122,163	+0.03(+0.28%)
Nov 20, 2015	10.19	10.21	10.16	10.17	87,167	+0.00(+0.00%)
Nov 19, 2015	10.14	10.19	10.14	10.17	193,184	+0.01(+0.11%)
Nov 18, 2015	10.11	10.20	10.11	10.16	199,671	+0.02(+0.22%)
Nov 17, 2015	10.20	10.22	10.13	10.14	97,897	-0.06(-0.56%)
Nov 16, 2015	10.12	10.30	10.12	10.19	112,917	+0.01(+0.11%)
Nov 13, 2015	10.16	10.18	10.12	10.18	96,167	+0.00(+0.00%)
Nov 12, 2015	10.23	10.24	10.16	10.18	59,172	-0.05(-0.44%)
Nov 11, 2015	10.27	10.27	10.19	10.23	80,697	+0.02(+0.17%)
Nov 10, 2015	10.23	10.27	10.08	10.21	131,559	+0.10(+1.01%)
Nov 09, 2015	9.987	10.25	9.908	10.11	205,630	+0.03(+0.34%)
Nov 06, 2015	9.970	10.39	9.885	10.07	1,044,463	-0.18(-1.78%)
Nov 05, 2015	10.34	10.34	10.21	10.25	99,539	-0.03(-0.33%)
Nov 04, 2015	10.36	10.41	10.29	10.29	118,595	-0.09(-0.82%)
Nov 03, 2015	10.31	10.47	10.29	10.37	124,287	+0.02(+0.17%)

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.