Indicators

Ellington Financial Llc (NY: EFC )

12.16 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	11.40	11.54	11.37	11.54	557,420	+0.15(+1.29%)
Feb 26, 2015	11.34	11.47	11.32	11.39	281,957	+0.03(+0.25%)
Feb 25, 2015	11.40	11.49	11.28	11.36	496,477	-0.46(-3.86%)
Feb 24, 2015	11.79	11.87	11.78	11.82	485,568	+0.00(+0.00%)
Feb 23, 2015	11.73	11.83	11.68	11.82	331,736	+0.06(+0.48%)
Feb 20, 2015	11.71	11.80	11.66	11.76	276,214	+0.05(+0.38%)
Feb 19, 2015	11.76	11.76	11.67	11.72	323,557	+0.01(+0.05%)
Feb 18, 2015	11.72	11.77	11.66	11.71	397,617	+0.03(+0.24%)
Feb 17, 2015	11.75	11.79	11.64	11.68	258,020	-0.01(-0.05%)
Feb 13, 2015	11.72	11.69	11.69	11.69	329,302	-0.01(-0.05%)
Feb 12, 2015	11.38	11.78	11.38	11.69	436,507	+0.20(+1.76%)
Feb 11, 2015	11.39	11.58	11.38	11.49	534,172	-0.12(-1.07%)
Feb 10, 2015	11.61	11.71	11.52	11.62	463,373	-0.08(-0.67%)
Feb 09, 2015	11.90	11.95	11.64	11.69	619,167	-0.23(-1.89%)
Feb 06, 2015	12.05	12.13	11.87	11.92	356,299	-0.13(-1.08%)
Feb 05, 2015	12.03	12.21	12.01	12.05	524,739	+0.06(+0.52%)
Feb 04, 2015	11.91	12.07	11.84	11.99	394,954	+0.06(+0.47%)
Feb 03, 2015	11.79	12.00	11.69	11.93	225,459	+0.13(+1.10%)

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.