Indicators

Ellington Financial Llc (NY: EFC )

12.05 -0.11 (-0.86%)

Streaming Delayed Price Updated: 11:00 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.875	9.962	9.476	9.583	980,711	-0.32(-3.23%)
Nov 27, 2020	10.11	10.11	9.842	9.902	240,737	-0.14(-1.39%)
Nov 25, 2020	10.08	10.09	9.817	10.04	532,013	-0.05(-0.52%)
Nov 24, 2020	10.11	10.20	10.01	10.09	526,227	+0.26(+2.62%)
Nov 23, 2020	9.619	9.850	9.559	9.837	372,093	+0.24(+2.48%)
Nov 20, 2020	9.572	9.652	9.480	9.599	403,585	-0.01(-0.07%)
Nov 19, 2020	9.546	9.658	9.414	9.605	255,833	+0.01(+0.07%)
Nov 18, 2020	9.678	9.850	9.592	9.599	372,953	+0.02(+0.21%)
Nov 17, 2020	9.553	9.678	9.493	9.579	382,013	+0.03(+0.28%)
Nov 16, 2020	9.295	9.649	9.255	9.553	434,636	+0.39(+4.26%)
Nov 13, 2020	8.925	9.220	8.925	9.162	269,561	+0.28(+3.12%)
Nov 12, 2020	8.931	9.010	8.779	8.885	278,850	-0.11(-1.18%)
Nov 11, 2020	9.215	9.215	8.858	8.991	385,356	-0.16(-1.73%)
Nov 10, 2020	8.938	9.229	8.753	9.149	545,123	+0.32(+3.67%)
Nov 09, 2020	8.911	9.070	8.819	8.825	528,744	+0.26(+3.01%)
Nov 06, 2020	8.594	8.726	8.482	8.568	248,837	-0.07(-0.77%)
Nov 05, 2020	8.475	8.746	8.475	8.634	250,776	+0.09(+1.08%)
Nov 04, 2020	8.488	8.587	8.396	8.541	260,869	-0.03(-0.31%)
Nov 03, 2020	8.634	8.634	8.528	8.568	261,704	+0.03(+0.31%)

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.