Indicators

Ellington Financial Llc (NY: EFC )

12.15 +0.03 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	12.52	12.63	12.46	12.59	82,567	+0.14(+1.13%)
Oct 26, 2012	12.48	12.45	12.45	12.45	170,012	+0.02(+0.14%)
Oct 25, 2012	12.50	12.55	12.37	12.43	101,863	-0.07(-0.54%)
Oct 24, 2012	12.45	12.52	12.39	12.50	107,388	+0.07(+0.59%)
Oct 23, 2012	12.51	12.51	12.34	12.42	114,095	-0.24(-1.91%)
Oct 19, 2012	12.83	12.83	12.67	12.67	156,047	-0.19(-1.45%)
Oct 18, 2012	12.68	12.88	12.68	12.85	144,414	+0.10(+0.75%)
Oct 17, 2012	12.59	12.79	12.57	12.76	251,091	+0.17(+1.34%)
Oct 16, 2012	12.42	12.59	12.42	12.59	146,472	+0.16(+1.27%)
Oct 15, 2012	12.52	12.52	12.16	12.43	422,985	-0.10(-0.81%)
Oct 12, 2012	12.66	12.68	12.51	12.53	258,000	-0.16(-1.29%)
Oct 11, 2012	12.68	12.81	12.64	12.69	176,601	+0.03(+0.22%)
Oct 10, 2012	12.95	12.95	12.63	12.67	629,128	-0.26(-2.00%)
Oct 09, 2012	12.91	12.95	12.87	12.92	224,894	+0.04(+0.31%)
Oct 08, 2012	12.81	12.89	12.81	12.88	83,219	+0.04(+0.31%)
Oct 05, 2012	12.85	12.86	12.81	12.85	124,098	+0.03(+0.26%)
Oct 04, 2012	12.82	12.90	12.78	12.81	167,719	+0.02(+0.13%)
Oct 03, 2012	12.82	12.87	12.78	12.79	164,668	-0.02(-0.18%)
Oct 02, 2012	12.90	12.90	12.78	12.82	169,788	-0.06(-0.44%)

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.