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 (%)
Sep 27, 2013	12.80	12.85	12.58	12.67	167,230	-0.12(-0.92%)
Sep 26, 2013	12.67	12.88	12.64	12.79	164,837	+0.08(+0.66%)
Sep 25, 2013	12.69	12.73	12.61	12.71	117,057	+0.04(+0.31%)
Sep 24, 2013	12.47	12.73	12.47	12.67	140,225	+0.16(+1.31%)
Sep 23, 2013	12.47	12.58	12.45	12.51	80,232	-0.02(-0.13%)
Sep 20, 2013	12.60	12.60	12.45	12.52	131,988	-0.02(-0.18%)
Sep 19, 2013	12.61	12.71	12.48	12.54	152,909	-0.07(-0.58%)
Sep 18, 2013	12.52	12.66	12.45	12.62	178,009	+0.10(+0.81%)
Sep 17, 2013	12.63	12.65	12.49	12.52	153,335	+0.01(+0.04%)
Sep 16, 2013	12.60	12.65	12.49	12.51	346,788	+0.11(+0.91%)
Sep 13, 2013	12.44	12.44	12.32	12.40	149,222	+0.00(+0.00%)
Sep 12, 2013	12.44	12.44	12.31	12.40	119,881	+0.03(+0.23%)
Sep 11, 2013	12.28	12.46	12.27	12.37	214,573	+0.11(+0.92%)
Sep 10, 2013	12.28	12.36	12.25	12.26	175,359	+0.09(+0.74%)
Sep 09, 2013	12.07	12.23	12.02	12.17	197,980	+0.15(+1.27%)
Sep 06, 2013	12.00	12.09	11.92	12.02	227,953	+0.05(+0.38%)
Sep 05, 2013	11.97	12.03	11.96	11.97	98,258	-0.01(-0.05%)
Sep 04, 2013	12.03	12.08	11.97	11.98	203,336	+0.01(+0.05%)

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.