Indicators

Ellington Financial Llc (NY: EFC )

11.65 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	10.75	10.91	10.63	10.79	244,749	+0.07(+0.64%)
Feb 25, 2021	11.09	11.15	10.71	10.72	325,986	-0.33(-2.98%)
Feb 24, 2021	10.92	11.11	10.92	11.05	520,577	+0.14(+1.31%)
Feb 23, 2021	10.87	10.94	10.62	10.91	340,000	+0.03(+0.31%)
Feb 22, 2021	10.87	11.00	10.73	10.87	348,649	-0.01(-0.13%)
Feb 19, 2021	10.70	10.98	10.70	10.89	357,677	+0.18(+1.66%)
Feb 18, 2021	10.85	10.96	10.68	10.71	300,996	-0.15(-1.38%)
Feb 17, 2021	10.93	11.07	10.79	10.86	218,653	-0.20(-1.79%)
Feb 16, 2021	10.87	11.09	10.82	11.06	361,292	+0.24(+2.21%)
Feb 12, 2021	10.66	10.83	10.66	10.82	198,628	+0.12(+1.15%)
Feb 11, 2021	10.74	10.83	10.57	10.70	227,705	-0.01(-0.13%)
Feb 10, 2021	10.73	10.81	10.67	10.71	456,788	+0.03(+0.32%)
Feb 09, 2021	10.76	10.76	10.64	10.68	429,932	-0.08(-0.76%)
Feb 08, 2021	10.80	10.82	10.69	10.76	405,459	+0.02(+0.19%)
Feb 05, 2021	10.62	10.74	10.59	10.74	327,187	+0.16(+1.48%)
Feb 04, 2021	10.45	10.63	10.45	10.58	201,475	+0.13(+1.24%)
Feb 03, 2021	10.48	10.56	10.42	10.45	258,781	-0.04(-0.39%)
Feb 02, 2021	10.34	10.55	10.31	10.49	279,834	+0.23(+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.