Indicators

Ellington Financial Llc (NY: EFC )

11.71 +0.11 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	11.60	11.75	11.55	11.71	903,266	+0.11(+0.95%)
Apr 25, 2024	11.50	11.62	11.44	11.60	806,445	+0.05(+0.43%)
Apr 24, 2024	11.67	11.67	11.50	11.55	578,970	-0.12(-1.03%)
Apr 23, 2024	11.48	11.67	11.45	11.67	731,200	+0.20(+1.74%)
Apr 22, 2024	11.45	11.51	11.38	11.47	663,414	+0.05(+0.44%)
Apr 19, 2024	11.25	11.43	11.22	11.42	912,926	+0.15(+1.33%)
Apr 18, 2024	11.12	11.32	11.10	11.27	971,420	+0.15(+1.35%)
Apr 17, 2024	11.10	11.15	11.04	11.12	605,061	+0.09(+0.82%)
Apr 16, 2024	11.01	11.07	10.88	11.03	794,679	+0.00(+0.00%)
Apr 15, 2024	11.23	11.28	10.95	11.03	838,507	-0.16(-1.43%)
Apr 12, 2024	11.26	11.29	11.15	11.19	602,312	-0.09(-0.80%)
Apr 11, 2024	11.20	11.29	11.08	11.28	712,263	+0.15(+1.35%)
Apr 10, 2024	11.35	11.44	11.06	11.13	1,392,589	-0.46(-3.97%)
Apr 09, 2024	11.46	11.59	11.43	11.59	664,960	+0.13(+1.13%)
Apr 08, 2024	11.44	11.46	11.37	11.46	607,513	+0.08(+0.70%)
Apr 05, 2024	11.30	11.44	11.23	11.38	615,107	+0.10(+0.89%)
Apr 04, 2024	11.53	11.57	11.26	11.28	986,550	-0.15(-1.31%)
Apr 03, 2024	11.38	11.48	11.32	11.43	723,283	+0.04(+0.35%)
Apr 02, 2024	11.50	11.55	11.35	11.39	1,096,553	-0.23(-1.98%)

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.