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 28, 2023	10.89	11.00	10.81	10.98	822,096	+0.15(+1.35%)
Apr 27, 2023	10.57	10.88	10.49	10.83	882,724	+0.31(+2.94%)
Apr 26, 2023	10.72	10.83	10.52	10.52	1,346,011	-0.18(-1.67%)
Apr 25, 2023	10.70	10.78	10.66	10.70	652,580	-0.04(-0.40%)
Apr 24, 2023	10.65	10.76	10.48	10.75	600,339	+0.09(+0.88%)
Apr 21, 2023	10.66	10.68	10.47	10.65	565,335	-0.02(-0.16%)
Apr 20, 2023	10.49	10.67	10.47	10.67	491,612	+0.08(+0.80%)
Apr 19, 2023	10.40	10.63	10.33	10.58	621,318	+0.19(+1.80%)
Apr 18, 2023	10.45	10.51	10.34	10.40	569,071	-0.12(-1.13%)
Apr 17, 2023	10.31	10.57	10.22	10.52	808,817	+0.20(+1.98%)
Apr 14, 2023	10.47	10.52	10.22	10.31	619,586	-0.09(-0.90%)
Apr 13, 2023	10.52	10.54	10.22	10.41	870,923	-0.10(-0.97%)
Apr 12, 2023	10.62	10.65	10.45	10.51	653,717	+0.00(+0.00%)
Apr 11, 2023	10.45	10.58	10.33	10.51	625,062	+0.09(+0.90%)
Apr 10, 2023	10.46	10.50	10.01	10.41	1,239,019	-0.04(-0.41%)
Apr 06, 2023	10.44	10.53	10.41	10.46	487,093	+0.04(+0.41%)
Apr 05, 2023	10.35	10.48	10.33	10.41	688,636	-0.01(-0.08%)
Apr 04, 2023	10.45	10.49	10.35	10.42	675,240	-0.02(-0.16%)

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.