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 (%)
Dec 29, 2017		8.168	8.168	8.168	0	-0.01(-0.14%)
Dec 28, 2017	8.168	8.230	8.145	8.179	374,468	+0.00(+0.00%)
Dec 27, 2017	8.162	8.218	8.142	8.179	327,382	+0.02(+0.21%)
Dec 26, 2017	8.190	8.236	8.156	8.162	519,697	-0.02(-0.21%)
Dec 22, 2017	8.207	8.241	8.168	8.179	300,396	-0.03(-0.41%)
Dec 21, 2017	8.230	8.308	8.213	8.213	404,944	-0.05(-0.55%)
Dec 20, 2017	8.218	8.263	8.213	8.258	453,088	+0.05(+0.62%)
Dec 19, 2017	8.320	8.337	8.201	8.207	318,847	-0.13(-1.55%)
Dec 18, 2017	8.443	8.489	8.308	8.337	544,378	-0.06(-0.67%)
Dec 15, 2017	8.353	8.443	8.331	8.393	178,795	+0.05(+0.54%)
Dec 14, 2017	8.337	8.353	8.280	8.348	482,969	+0.01(+0.14%)
Dec 13, 2017	8.331	8.387	8.303	8.337	583,534	+0.01(+0.07%)
Dec 12, 2017	8.365	8.379	8.303	8.331	204,603	-0.05(-0.54%)
Dec 11, 2017	8.421	8.421	8.348	8.376	86,427	-0.03(-0.40%)
Dec 08, 2017	8.398	8.421	8.348	8.410	195,464	+0.01(+0.13%)
Dec 07, 2017	8.393	8.427	8.349	8.398	130,231	+0.01(+0.07%)
Dec 06, 2017	8.410	8.455	8.359	8.393	209,494	+0.03(+0.40%)
Dec 05, 2017	8.342	8.382	8.342	8.359	125,178	+0.02(+0.20%)
Dec 04, 2017	8.472	8.472	8.342	8.342	270,393	-0.08(-1.00%)

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.