Indicators

Ellington Financial Llc (NY: EFC )

11.71 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.982	10.07	9.578	9.686	970,226	-0.32(-3.23%)
Nov 27, 2020	10.22	10.22	9.948	10.01	238,164	-0.14(-1.39%)
Nov 25, 2020	10.19	10.20	9.923	10.15	526,325	-0.05(-0.52%)
Nov 24, 2020	10.22	10.31	10.12	10.20	520,601	+0.26(+2.62%)
Nov 23, 2020	9.723	9.956	9.662	9.943	368,115	+0.24(+2.48%)
Nov 20, 2020	9.676	9.756	9.582	9.703	399,271	-0.01(-0.07%)
Nov 19, 2020	9.649	9.763	9.515	9.709	253,098	+0.01(+0.07%)
Nov 18, 2020	9.783	9.956	9.696	9.703	368,966	+0.02(+0.21%)
Nov 17, 2020	9.656	9.783	9.596	9.682	377,929	+0.03(+0.28%)
Nov 16, 2020	9.395	9.754	9.355	9.656	429,990	+0.39(+4.26%)
Nov 13, 2020	9.021	9.320	9.021	9.261	266,679	+0.28(+3.13%)
Nov 12, 2020	9.028	9.108	8.874	8.981	275,869	-0.11(-1.18%)
Nov 11, 2020	9.315	9.315	8.954	9.088	381,236	-0.16(-1.73%)
Nov 10, 2020	9.034	9.328	8.847	9.248	539,295	+0.33(+3.67%)
Nov 09, 2020	9.008	9.168	8.914	8.921	523,091	+0.26(+3.01%)
Nov 06, 2020	8.687	8.820	8.573	8.660	246,177	-0.07(-0.77%)
Nov 05, 2020	8.567	8.841	8.567	8.727	248,095	+0.09(+1.08%)
Nov 04, 2020	8.580	8.680	8.486	8.633	258,080	-0.03(-0.31%)
Nov 03, 2020	8.727	8.727	8.620	8.660	258,906	+0.03(+0.31%)

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.