Indicators

Ellington Financial Llc (NY: EFC )

12.04 -0.12 (-1.03%)

Streaming Delayed Price Updated: 3:26 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.91	10.96	10.85	10.85	696,351	-0.07(-0.60%)
Nov 27, 2019	10.86	10.94	10.78	10.92	1,114,462	+0.08(+0.77%)
Nov 26, 2019	10.76	10.83	10.75	10.83	1,679,037	+0.05(+0.44%)
Nov 25, 2019	10.81	10.82	10.75	10.78	614,134	+0.01(+0.06%)
Nov 22, 2019	10.77	10.80	10.73	10.78	629,752	+0.00(+0.00%)
Nov 21, 2019	10.80	10.82	10.73	10.78	675,626	+0.00(+0.00%)
Nov 20, 2019	10.86	10.89	10.77	10.78	1,127,369	-0.04(-0.39%)
Nov 19, 2019	10.76	10.90	10.76	10.82	8,363,384	-0.36(-3.24%)
Nov 18, 2019	11.20	11.21	11.15	11.18	516,324	+0.01(+0.05%)
Nov 15, 2019	11.07	11.18	11.02	11.18	807,038	+0.15(+1.35%)
Nov 14, 2019	11.07	11.14	11.03	11.03	682,583	-0.02(-0.22%)
Nov 13, 2019	11.06	11.12	11.00	11.05	735,338	-0.02(-0.16%)
Nov 12, 2019	11.22	11.23	11.06	11.07	763,389	-0.14(-1.22%)
Nov 11, 2019	11.18	11.23	11.17	11.21	506,703	+0.05(+0.43%)
Nov 08, 2019	11.11	11.21	11.07	11.16	987,352	+0.11(+1.02%)
Nov 07, 2019	11.02	11.17	10.90	11.05	752,799	+0.11(+1.03%)
Nov 06, 2019	10.84	10.95	10.83	10.93	290,693	+0.10(+0.88%)
Nov 05, 2019	10.99	11.02	10.84	10.84	277,706	-0.14(-1.30%)
Nov 04, 2019	10.98	11.03	10.95	10.98	278,076	+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.