Indicators

Ellington Financial Llc (NY: EFC )

12.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	9.559	9.559	9.417	9.462	159,289	-0.23(-2.41%)
Feb 27, 2019	9.690	9.701	9.661	9.695	357,566	+0.01(+0.06%)
Feb 26, 2019	9.673	9.730	9.656	9.690	595,700	+0.02(+0.24%)
Feb 25, 2019	9.684	9.735	9.644	9.667	285,842	+0.01(+0.12%)
Feb 22, 2019	9.673	9.695	9.599	9.656	106,681	-0.02(-0.18%)
Feb 21, 2019	9.678	9.741	9.644	9.673	190,050	-0.09(-0.93%)
Feb 20, 2019	9.730	9.798	9.610	9.764	276,094	+0.00(+0.00%)
Feb 19, 2019	9.906	9.906	9.707	9.764	261,032	-0.13(-1.27%)
Feb 15, 2019	9.866	9.946	9.832	9.889	177,334	+0.10(+0.99%)
Feb 14, 2019	9.599	9.872	9.593	9.792	479,795	+0.20(+2.14%)
Feb 13, 2019	9.553	9.599	9.486	9.587	122,190	+0.02(+0.24%)
Feb 12, 2019	9.559	9.593	9.530	9.565	77,476	-0.02(-0.18%)
Feb 11, 2019	9.559	9.587	9.540	9.582	124,780	+0.02(+0.24%)
Feb 08, 2019	9.565	9.565	9.491	9.559	81,724	-0.01(-0.06%)
Feb 07, 2019	9.542	9.565	9.400	9.565	113,601	+0.02(+0.24%)
Feb 06, 2019	9.519	9.576	9.456	9.542	161,650	+0.03(+0.36%)
Feb 05, 2019	9.434	9.513	9.434	9.508	118,086	+0.05(+0.54%)
Feb 04, 2019	9.422	9.474	9.366	9.456	118,993	+0.03(+0.36%)

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.