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 (%)
May 24, 2011	12.41	12.49	12.37	12.47	89,896	+0.09(+0.73%)
May 23, 2011	12.43	12.51	12.34	12.38	98,980	-0.05(-0.41%)
May 20, 2011	12.33	12.47	12.31	12.43	117,171	+0.14(+1.15%)
May 19, 2011	12.29	12.30	12.11	12.29	296,863	-0.02(-0.18%)
May 18, 2011	12.49	12.49	12.23	12.31	202,196	-0.05(-0.41%)
May 17, 2011	12.39	12.40	12.18	12.36	176,134	-0.01(-0.09%)
May 16, 2011	12.48	12.54	12.32	12.37	201,767	-0.17(-1.35%)
May 13, 2011	12.66	12.66	12.47	12.54	122,690	-0.08(-0.63%)
May 12, 2011	12.67	12.67	12.39	12.62	310,410	-0.08(-0.62%)
May 11, 2011	12.87	12.87	12.58	12.70	115,385	-0.09(-0.70%)
May 10, 2011	12.67	12.85	12.44	12.79	280,764	-0.16(-1.26%)
May 09, 2011	12.71	13.04	12.67	12.95	166,809	+0.13(+1.01%)
May 06, 2011	12.90	12.91	12.70	12.82	143,650	+0.08(+0.66%)
May 05, 2011	12.80	12.82	12.71	12.74	53,169	-0.01(-0.09%)
May 04, 2011	12.81	12.94	12.68	12.75	173,124	-0.06(-0.44%)
May 03, 2011	12.83	12.98	12.75	12.80	95,218	+0.01(+0.09%)

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.