Indicators

Ellington Financial Llc (NY: EFC )

12.12 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2019	9.464	9.464	9.323	9.368	160,892	-0.23(-2.41%)
Feb 27, 2019	9.593	9.604	9.565	9.599	361,165	+0.01(+0.06%)
Feb 26, 2019	9.576	9.633	9.559	9.593	601,696	+0.02(+0.24%)
Feb 25, 2019	9.588	9.638	9.548	9.571	288,719	+0.01(+0.12%)
Feb 22, 2019	9.576	9.599	9.503	9.559	107,755	-0.02(-0.18%)
Feb 21, 2019	9.582	9.644	9.548	9.576	191,962	-0.09(-0.93%)
Feb 20, 2019	9.633	9.700	9.514	9.666	278,873	+0.00(+0.00%)
Feb 19, 2019	9.807	9.807	9.610	9.666	263,660	-0.12(-1.27%)
Feb 15, 2019	9.768	9.847	9.734	9.790	179,119	+0.10(+0.99%)
Feb 14, 2019	9.503	9.773	9.497	9.695	484,624	+0.20(+2.14%)
Feb 13, 2019	9.458	9.503	9.391	9.492	123,419	+0.02(+0.24%)
Feb 12, 2019	9.464	9.497	9.435	9.469	78,256	-0.02(-0.18%)
Feb 11, 2019	9.464	9.492	9.444	9.486	126,036	+0.02(+0.24%)
Feb 08, 2019	9.469	9.469	9.396	9.464	82,547	-0.01(-0.06%)
Feb 07, 2019	9.447	9.469	9.306	9.469	114,744	+0.02(+0.24%)
Feb 06, 2019	9.424	9.481	9.362	9.447	163,277	+0.03(+0.36%)
Feb 05, 2019	9.340	9.419	9.340	9.413	119,274	+0.05(+0.54%)
Feb 04, 2019	9.328	9.379	9.273	9.362	120,190	+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.