Indicators

Ellington Financial Llc (NY: EFC )

12.11 +0.02 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	8.100	8.130	7.954	7.954	271,357	-0.37(-4.47%)
Feb 27, 2018	8.495	8.511	8.314	8.326	272,527	-0.14(-1.60%)
Feb 26, 2018	8.450	8.489	8.416	8.461	226,197	+0.02(+0.27%)
Feb 23, 2018	8.393	8.477	8.393	8.438	99,930	+0.05(+0.60%)
Feb 22, 2018			8.388	8.388	139,036	-0.06(-0.73%)
Feb 21, 2018	8.365	8.486	8.365	8.450	208,179	+0.07(+0.81%)
Feb 20, 2018	8.489	8.534	8.314	8.382	160,449	-0.17(-1.98%)
Feb 16, 2018		8.551	8.551	8.551	0	+0.00(+0.00%)
Feb 15, 2018	8.388	8.568	8.388	8.551	159,000	+0.13(+1.54%)
Feb 14, 2018	8.286	8.443	8.286	8.422	189,395	+0.05(+0.61%)
Feb 13, 2018	8.196	8.393	8.027	8.371	194,000	+0.05(+0.61%)
Feb 12, 2018	8.365	8.410	8.236	8.320	140,731	-0.01(-0.07%)
Feb 09, 2018	8.399	8.405	8.224	8.326	259,067	-0.02(-0.20%)
Feb 08, 2018	8.303	8.422	8.284	8.343	324,807	+0.11(+1.30%)
Feb 07, 2018	8.241	8.247	8.230	8.236	204,130	+0.01(+0.14%)
Feb 06, 2018	8.084	8.241	8.022	8.224	177,721	+0.10(+1.25%)
Feb 05, 2018	8.168	8.168	7.993	8.123	342,953	-0.10(-1.23%)
Feb 02, 2018	8.165	8.230	8.141	8.224	308,819	-0.01(-0.14%)

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.