Indicators

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)

Official Closing 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 (%)
Apr 29, 2011	13.09	13.15	12.81	12.81	154,814	-0.23(-1.77%)
Apr 28, 2011	13.10	13.10	12.92	13.04	93,811	+0.16(+1.27%)
Apr 27, 2011	13.01	13.01	12.82	12.88	157,924	-0.07(-0.57%)
Apr 26, 2011	12.95	13.01	12.90	12.95	73,458	+0.02(+0.13%)
Apr 25, 2011	12.84	12.96	12.79	12.93	107,872	+0.17(+1.37%)
Apr 21, 2011	12.69	12.84	12.67	12.76	63,774	+0.08(+0.67%)
Apr 20, 2011	12.85	12.85	12.64	12.67	78,075	-0.07(-0.58%)
Apr 19, 2011	12.67	12.76	12.65	12.75	72,670	+0.10(+0.80%)
Apr 18, 2011	12.82	12.82	12.64	12.65	100,809	-0.24(-1.86%)
Apr 15, 2011	12.68	12.96	12.68	12.89	48,994	+0.23(+1.85%)
Apr 14, 2011	12.50	12.66	12.48	12.65	91,043	+0.15(+1.22%)
Apr 13, 2011	12.53	12.57	12.50	12.50	61,688	-0.01(-0.04%)
Apr 12, 2011	12.62	12.62	12.45	12.51	96,417	-0.06(-0.45%)
Apr 11, 2011	12.67	12.70	12.50	12.56	101,742	-0.07(-0.58%)
Apr 08, 2011	12.82	12.82	12.58	12.64	69,448	-0.18(-1.41%)
Apr 07, 2011	12.69	12.85	12.69	12.82	48,248	+0.11(+0.84%)
Apr 06, 2011	12.73	12.73	12.65	12.71	141,186	+0.04(+0.36%)
Apr 05, 2011	12.82	12.87	12.65	12.66	162,753	-0.22(-1.71%)
Apr 04, 2011	13.00	13.01	12.82	12.88	84,338	-0.03(-0.26%)

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.