Indicators

Ellington Financial Llc (NY: EFC )

11.68 +0.02 (+0.13%)

Streaming Delayed Price Updated: 3:14 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.50	12.65	12.44	12.45	1,536,755	-0.04(-0.31%)
Apr 28, 2022	12.46	12.55	12.36	12.49	824,018	+0.12(+0.93%)
Apr 27, 2022	12.35	12.54	12.30	12.38	1,020,545	+0.10(+0.81%)
Apr 26, 2022	12.50	12.60	12.27	12.28	1,034,597	-0.28(-2.25%)
Apr 25, 2022	12.57	12.65	12.33	12.56	1,032,205	-0.08(-0.60%)
Apr 22, 2022	12.80	12.83	12.63	12.64	1,065,377	-0.18(-1.37%)
Apr 21, 2022	12.86	12.94	12.77	12.81	732,994	-0.01(-0.06%)
Apr 20, 2022	12.61	12.91	12.61	12.82	1,075,444	+0.28(+2.25%)
Apr 19, 2022	13.00	13.01	12.49	12.54	1,926,412	-0.40(-3.06%)
Apr 18, 2022	13.04	13.07	12.93	12.93	963,208	-0.11(-0.82%)
Apr 14, 2022	13.05	13.13	12.96	13.04	642,042	-0.01(-0.06%)
Apr 13, 2022	12.95	13.05	12.93	13.05	681,794	+0.11(+0.88%)
Apr 12, 2022	12.96	13.02	12.92	12.93	1,035,927	+0.00(+0.00%)
Apr 11, 2022	13.02	13.09	12.92	12.93	850,348	-0.08(-0.64%)
Apr 08, 2022	13.03	13.10	12.96	13.02	722,828	+0.00(+0.00%)
Apr 07, 2022	13.21	13.25	12.97	13.02	1,046,605	-0.19(-1.44%)
Apr 06, 2022	13.25	13.30	13.17	13.21	849,033	-0.06(-0.46%)
Apr 05, 2022	13.44	13.51	13.25	13.27	985,022	-0.18(-1.30%)
Apr 04, 2022	13.47	13.49	13.28	13.44	820,550	-0.05(-0.40%)

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.