Indicators

Ellington Financial Llc (NY: EFC )

11.88 -0.17 (-1.37%)

Streaming Delayed Price Updated: 2:02 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	11.27	11.31	11.19	11.22	404,074	-0.07(-0.66%)
May 28, 2015	11.27	11.47	11.27	11.29	345,047	-0.32(-2.79%)
May 27, 2015	11.71	11.71	11.59	11.62	491,006	-0.06(-0.49%)
May 26, 2015	11.70	11.73	11.63	11.67	338,261	+0.01(+0.05%)
May 22, 2015	11.72	11.67	11.67	11.67	162,978	-0.03(-0.29%)
May 21, 2015	11.72	11.73	11.67	11.70	230,001	+0.02(+0.15%)
May 20, 2015	11.61	11.70	11.60	11.68	154,290	+0.09(+0.74%)
May 19, 2015	11.52	11.63	11.51	11.60	183,231	+0.05(+0.44%)
May 18, 2015	11.44	11.55	11.44	11.55	210,493	+0.06(+0.50%)
May 15, 2015	11.47	11.49	11.44	11.49	73,602	-0.01(-0.05%)
May 14, 2015	11.46	11.53	11.46	11.50	127,522	+0.05(+0.40%)
May 13, 2015	11.52	11.54	11.43	11.45	183,472	-0.01(-0.05%)
May 12, 2015	11.47	11.48	11.39	11.46	105,094	-0.05(-0.40%)
May 11, 2015	11.55	11.55	11.47	11.50	130,284	-0.03(-0.25%)
May 08, 2015	11.45	11.53	11.42	11.53	210,677	+0.22(+1.91%)
May 07, 2015	11.31	11.40	11.27	11.31	139,429	-0.07(-0.65%)
May 06, 2015	11.47	11.51	11.35	11.39	244,854	-0.03(-0.25%)
May 05, 2015	11.47	11.50	11.41	11.42	190,404	-0.05(-0.40%)
May 04, 2015	11.47	11.47	11.42	11.46	103,108	+0.02(+0.15%)

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.