Indicators

Ellington Financial Llc (NY: EFC )

12.15 +0.03 (+0.25%)

Official Closing Price Updated: 6:30 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	11.23	11.41	11.22	11.39	918,015	+0.20(+1.78%)
Jan 30, 2023	11.32	11.34	11.16	11.19	1,066,816	-0.17(-1.53%)
Jan 27, 2023	11.29	11.39	11.26	11.36	2,156,080	+0.08(+0.73%)
Jan 26, 2023	11.35	11.38	11.22	11.28	1,009,492	+0.01(+0.07%)
Jan 25, 2023	11.28	11.31	11.22	11.27	912,401	-0.07(-0.58%)
Jan 24, 2023	11.39	11.49	11.31	11.34	667,212	-0.02(-0.14%)
Jan 23, 2023	11.32	11.40	11.28	11.35	848,988	+0.11(+1.02%)
Jan 20, 2023	11.24	11.26	11.15	11.24	740,098	+0.03(+0.29%)
Jan 19, 2023	11.14	11.24	11.10	11.21	744,542	+0.02(+0.22%)
Jan 18, 2023	11.26	11.28	11.14	11.18	545,689	-0.01(-0.07%)
Jan 17, 2023	11.24	11.29	11.15	11.19	690,518	+0.00(+0.00%)
Jan 13, 2023	11.08	11.21	11.05	11.19	1,163,643	+0.07(+0.66%)
Jan 12, 2023	11.12	11.17	11.07	11.12	796,958	+0.02(+0.22%)
Jan 11, 2023	10.91	11.12	10.87	11.09	598,804	+0.25(+2.35%)
Jan 10, 2023	10.69	10.84	10.61	10.84	787,788	+0.21(+1.93%)
Jan 09, 2023	10.61	10.75	10.60	10.63	621,167	-0.01(-0.08%)
Jan 06, 2023	10.67	10.74	10.60	10.64	610,334	+0.06(+0.54%)
Jan 05, 2023	10.53	10.63	10.48	10.58	512,616	-0.03(-0.31%)
Jan 04, 2023	10.46	10.65	10.44	10.62	900,190	+0.30(+2.94%)

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.