Indicators

Ellington Financial Llc (NY: EFC )

12.01 +0.17 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	10.34	10.43	9.909	10.26	3,665,847	-0.31(-2.94%)
Feb 27, 2020	10.79	10.93	10.51	10.57	2,090,538	-0.34(-3.13%)
Feb 26, 2020	11.08	11.25	10.85	10.91	2,090,298	-0.18(-1.66%)
Feb 25, 2020	11.46	11.54	10.87	11.09	2,186,493	-0.34(-3.01%)
Feb 24, 2020	11.38	11.51	11.38	11.44	991,563	-0.09(-0.75%)
Feb 21, 2020	11.74	11.74	11.44	11.52	1,277,618	-0.22(-1.89%)
Feb 20, 2020	11.72	11.76	11.68	11.74	1,241,108	+0.02(+0.16%)
Feb 19, 2020	11.64	11.76	11.62	11.73	1,176,011	+0.12(+1.01%)
Feb 18, 2020	11.59	11.65	11.59	11.61	482,203	+0.01(+0.11%)
Feb 14, 2020	11.59	11.65	11.55	11.60	621,416	+0.04(+0.37%)
Feb 13, 2020	11.33	11.72	11.33	11.55	1,049,452	+0.01(+0.11%)
Feb 12, 2020	11.47	11.55	11.42	11.54	689,522	+0.07(+0.64%)
Feb 11, 2020	11.50	11.51	11.45	11.47	887,453	-0.02(-0.16%)
Feb 10, 2020	11.47	11.50	11.42	11.49	911,439	+0.01(+0.11%)
Feb 07, 2020	11.44	11.48	11.39	11.47	932,856	+0.08(+0.70%)
Feb 06, 2020	11.41	11.44	11.36	11.39	584,614	+0.01(+0.11%)
Feb 05, 2020	11.31	11.42	11.30	11.38	653,753	+0.10(+0.87%)
Feb 04, 2020	11.29	11.31	11.24	11.28	775,545	+0.03(+0.27%)

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.