Indicators

Ellington Financial Llc (NY: EFC )

11.61 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.17	13.27	13.09	13.24	817,873	+0.07(+0.53%)
May 27, 2021	13.25	13.32	13.17	13.17	758,647	-0.08(-0.63%)
May 26, 2021	13.10	13.27	13.07	13.25	993,748	+0.17(+1.33%)
May 25, 2021	13.28	13.28	13.07	13.08	838,585	-0.16(-1.21%)
May 24, 2021	13.22	13.28	13.15	13.24	754,527	+0.03(+0.26%)
May 21, 2021	13.28	13.36	13.16	13.20	638,905	-0.06(-0.42%)
May 20, 2021	13.31	13.31	13.16	13.26	729,269	+0.04(+0.32%)
May 19, 2021	13.18	13.25	13.06	13.22	850,221	-0.01(-0.11%)
May 18, 2021	13.42	13.42	13.22	13.23	961,080	-0.19(-1.40%)
May 17, 2021	13.21	13.46	13.02	13.42	1,601,383	+0.21(+1.58%)
May 14, 2021	13.08	13.23	13.06	13.21	1,878,843	+0.13(+1.01%)
May 13, 2021	12.90	13.17	12.84	13.08	15,528,465	+0.24(+1.84%)
May 12, 2021	13.08	13.15	12.78	12.84	2,619,910	-0.23(-1.76%)
May 11, 2021	13.03	13.20	12.97	13.07	5,754,098	+0.64(+5.15%)
May 10, 2021	12.69	12.73	12.42	12.43	831,111	-0.20(-1.60%)
May 07, 2021	12.55	12.72	12.49	12.63	1,305,046	+0.20(+1.62%)
May 06, 2021	12.44	12.46	12.33	12.43	548,841	+0.05(+0.39%)
May 05, 2021	12.38	12.44	12.28	12.38	505,817	+0.00(+0.00%)
May 04, 2021	12.43	12.46	12.31	12.38	638,690	-0.07(-0.56%)

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.