Indicators

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	9.323	9.334	9.221	9.283	56,631	-0.04(-0.42%)
Apr 27, 2017	9.345	9.379	9.233	9.323	62,620	-0.02(-0.24%)
Apr 26, 2017	9.261	9.385	9.210	9.345	125,969	+0.04(+0.42%)
Apr 25, 2017	9.238	9.351	9.238	9.306	159,929	+0.06(+0.61%)
Apr 24, 2017	9.306	9.334	9.205	9.250	72,675	-0.03(-0.36%)
Apr 21, 2017	9.244	9.300	9.224	9.283	121,566	+0.04(+0.43%)
Apr 20, 2017	9.199	9.261	9.168	9.244	152,031	+0.05(+0.55%)
Apr 19, 2017	9.159	9.210	9.130	9.193	155,135	+0.02(+0.25%)
Apr 18, 2017	9.109	9.176	9.069	9.171	95,662	+0.07(+0.74%)
Apr 17, 2017	8.996	9.103	8.996	9.103	87,516	+0.10(+1.06%)
Apr 13, 2017	9.036	9.036	8.975	9.007	88,540	-0.01(-0.12%)
Apr 12, 2017	9.013	9.026	8.957	9.019	41,360	+0.02(+0.25%)
Apr 11, 2017	8.917	9.019	8.912	8.996	112,449	+0.08(+0.95%)
Apr 10, 2017	8.883	8.934	8.831	8.912	95,565	+0.07(+0.76%)
Apr 07, 2017	8.872	8.894	8.805	8.844	64,885	-0.03(-0.38%)
Apr 06, 2017	8.788	8.889	8.788	8.878	44,199	+0.08(+0.96%)
Apr 05, 2017	8.821	8.895	8.793	8.793	113,398	-0.03(-0.32%)
Apr 04, 2017	8.833	8.838	8.794	8.821	117,228	-0.01(-0.13%)

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.