Skip to main content

Ellington Financial Llc (NY: EFC )

12.06 -0.05 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.02 10.11 9.997 10.08 563,333 +0.07(+0.68%)
Mar 28, 2019 10.04 10.10 10.00 10.01 436,000 -0.08(-0.84%)
Mar 27, 2019 10.13 10.13 10.00 10.09 332,397 -0.02(-0.22%)
Mar 26, 2019 10.14 10.19 10.09 10.12 334,633 -0.01(-0.11%)
Mar 25, 2019 10.08 10.16 10.08 10.13 242,331 +0.02(+0.22%)
Mar 22, 2019 10.05 10.13 10.05 10.10 347,309 +0.06(+0.56%)
Mar 21, 2019 9.946 10.17 9.935 10.05 415,447 +0.04(+0.39%)
Mar 20, 2019 10.00 10.03 9.941 10.01 285,461 -0.01(-0.11%)
Mar 19, 2019 10.06 10.06 9.969 10.02 1,677,926 -0.04(-0.39%)
Mar 18, 2019 10.05 10.10 9.980 10.06 505,884 +0.03(+0.34%)
Mar 15, 2019 9.980 10.12 9.958 10.03 653,580 +0.03(+0.28%)
Mar 14, 2019 9.901 10.01 9.868 9.997 640,626 +0.11(+1.08%)
Mar 13, 2019 9.828 9.935 9.811 9.890 577,549 +0.06(+0.57%)
Mar 12, 2019 9.806 9.901 9.806 9.834 282,489 +0.01(+0.06%)
Mar 11, 2019 9.851 9.879 9.789 9.828 464,356 -0.02(-0.23%)
Mar 08, 2019 9.733 9.899 9.693 9.851 491,207 +0.14(+1.45%)
Mar 07, 2019 9.693 9.778 9.626 9.710 644,229 +0.00(+0.00%)
Mar 06, 2019 9.710 9.766 9.597 9.710 455,403 -0.04(-0.40%)
Mar 05, 2019 9.738 9.879 9.614 9.749 399,592 -0.02(-0.23%)
Mar 04, 2019 9.513 9.856 9.429 9.772 360,489 +0.30(+3.21%)
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.