Indicators

Ellington Financial Llc (NY: EFC )

12.01 +0.17 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	8.979	9.253	8.976	9.230	88,709	+0.27(+2.99%)
Jan 28, 2016	8.888	9.011	8.854	8.962	88,682	+0.11(+1.22%)
Jan 27, 2016	8.843	8.997	8.780	8.854	106,009	-0.04(-0.45%)
Jan 26, 2016	8.820	9.065	8.718	8.894	108,052	+0.08(+0.90%)
Jan 25, 2016	9.281	9.281	8.769	8.814	259,136	-0.38(-4.15%)
Jan 22, 2016	9.088	9.230	8.934	9.196	137,906	+0.32(+3.66%)
Jan 21, 2016	8.877	9.139	8.772	8.871	314,288	+0.03(+0.32%)
Jan 20, 2016	8.820	8.905	8.074	8.843	825,592	-0.10(-1.08%)
Jan 19, 2016	9.116	9.179	8.883	8.940	337,258	-0.26(-2.79%)
Jan 15, 2016	9.224	9.196	9.196	9.196	304,179	-0.09(-0.98%)
Jan 14, 2016	9.162	9.418	8.947	9.287	361,793	+0.14(+1.49%)
Jan 13, 2016	9.395	9.395	9.145	9.150	402,741	-0.24(-2.55%)
Jan 12, 2016	9.424	9.446	9.293	9.389	187,334	-0.02(-0.18%)
Jan 11, 2016	9.338	9.486	9.338	9.406	146,601	-0.03(-0.30%)
Jan 08, 2016	9.395	9.498	9.395	9.435	163,321	+0.01(+0.06%)
Jan 07, 2016	9.424	9.566	9.395	9.429	284,652	-0.11(-1.13%)
Jan 06, 2016	9.617	9.822	9.537	9.537	324,713	-0.15(-1.53%)
Jan 05, 2016	9.498	9.735	9.469	9.685	94,929	+0.15(+1.55%)

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.