Indicators

Ellington Financial Llc (NY: EFC )

12.02 -0.14 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	10.79	10.86	10.74	10.80	869,558	+0.03(+0.31%)
Feb 27, 2023	10.95	10.96	10.68	10.76	1,081,586	-0.13(-1.16%)
Feb 24, 2023	11.06	11.08	10.75	10.89	1,114,429	-0.17(-1.57%)
Feb 23, 2023	11.18	11.21	11.04	11.06	715,513	-0.05(-0.45%)
Feb 22, 2023	11.01	11.16	11.01	11.11	814,833	+0.10(+0.90%)
Feb 21, 2023	11.27	11.30	10.94	11.01	1,261,227	-0.35(-3.07%)
Feb 17, 2023	11.40	11.40	11.21	11.36	922,640	-0.02(-0.22%)
Feb 16, 2023	11.25	11.41	11.21	11.39	629,746	+0.02(+0.22%)
Feb 15, 2023	11.24	11.37	11.20	11.36	659,593	+0.10(+0.88%)
Feb 14, 2023	11.36	11.38	11.20	11.26	835,059	-0.12(-1.02%)
Feb 13, 2023	11.32	11.39	11.29	11.38	805,466	+0.08(+0.73%)
Feb 10, 2023	11.11	11.30	11.10	11.30	613,349	+0.17(+1.57%)
Feb 09, 2023	11.46	11.52	11.01	11.12	1,727,111	-0.31(-2.69%)
Feb 08, 2023	11.53	11.57	11.33	11.43	745,869	-0.09(-0.79%)
Feb 07, 2023	11.30	11.52	11.22	11.52	1,056,560	+0.22(+1.98%)
Feb 06, 2023	11.49	11.52	11.29	11.30	762,230	-0.24(-2.08%)
Feb 03, 2023	11.64	11.64	11.48	11.54	1,486,770	-0.12(-1.00%)
Feb 02, 2023	11.84	11.96	11.63	11.65	2,083,836	-0.07(-0.64%)

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.