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 (%)
Oct 29, 2010	12.38	12.45	12.34	12.41	36,924	+0.05(+0.36%)
Oct 28, 2010	12.39	12.39	12.35	12.36	22,190	+0.02(+0.18%)
Oct 27, 2010	12.31	12.36	12.31	12.34	44,380	+0.03(+0.27%)
Oct 25, 2010	12.39	12.40	12.22	12.31	154,244	-0.20(-1.58%)
Oct 22, 2010	12.53	12.53	12.47	12.51	26,361	-0.02(-0.18%)
Oct 21, 2010	12.56	12.56	12.51	12.53	49,350	+0.01(+0.05%)
Oct 20, 2010	12.55	12.70	12.49	12.52	65,727	+0.01(+0.09%)
Oct 19, 2010	12.59	12.60	12.50	12.51	70,032	-0.11(-0.85%)
Oct 18, 2010	12.60	12.62	12.56	12.62	67,310	+0.02(+0.18%)
Oct 15, 2010	12.65	12.66	12.58	12.60	155,595	+0.01(+0.05%)
Oct 14, 2010	12.62	12.67	12.54	12.59	280,927	-0.03(-0.22%)
Oct 13, 2010	12.60	12.67	12.48	12.62	421,524	+0.08(+0.67%)
Oct 12, 2010	12.26	12.56	12.26	12.53	481,177	+0.28(+2.30%)
Oct 11, 2010	12.25	12.31	12.08	12.25	615,090	+0.00(+0.00%)

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.