Indicators

Ellington Financial Llc (NY: EFC )

11.60 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	11.12	11.23	11.04	11.22	804,869	+0.15(+1.35%)
Apr 27, 2023	10.79	11.11	10.72	11.07	864,226	+0.32(+2.94%)
Apr 26, 2023	10.95	11.06	10.75	10.75	1,317,805	-0.18(-1.67%)
Apr 25, 2023	10.93	11.01	10.89	10.93	638,905	-0.04(-0.40%)
Apr 24, 2023	10.88	10.99	10.71	10.98	587,759	+0.10(+0.88%)
Apr 21, 2023	10.89	10.91	10.70	10.88	553,488	-0.02(-0.16%)
Apr 20, 2023	10.72	10.90	10.69	10.90	481,310	+0.09(+0.80%)
Apr 19, 2023	10.62	10.85	10.55	10.81	608,298	+0.19(+1.80%)
Apr 18, 2023	10.67	10.73	10.56	10.62	557,146	-0.12(-1.13%)
Apr 17, 2023	10.53	10.79	10.44	10.74	791,868	+0.21(+1.98%)
Apr 14, 2023	10.70	10.74	10.44	10.53	606,603	-0.10(-0.90%)
Apr 13, 2023	10.75	10.77	10.44	10.63	852,673	-0.10(-0.97%)
Apr 12, 2023	10.85	10.88	10.67	10.73	640,018	+0.00(+0.00%)
Apr 11, 2023	10.67	10.81	10.55	10.73	611,964	+0.10(+0.90%)
Apr 10, 2023	10.68	10.72	10.22	10.64	1,213,055	-0.04(-0.41%)
Apr 06, 2023	10.66	10.75	10.63	10.68	476,886	+0.04(+0.41%)
Apr 05, 2023	10.57	10.70	10.55	10.64	674,206	-0.01(-0.08%)
Apr 04, 2023	10.67	10.72	10.57	10.65	661,090	-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.