Indicators

Ellington Financial Llc (NY: EFC )

12.04 -0.12 (-1.03%)

Streaming Delayed Price Updated: 1:49 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	13.01	13.07	12.84	12.84	199,922	+0.09(+0.71%)
Jun 26, 2013	12.58	12.85	12.53	12.75	232,729	+0.28(+2.26%)
Jun 25, 2013	12.44	12.61	12.34	12.47	227,898	+0.13(+1.05%)
Jun 24, 2013	12.62	12.65	12.02	12.34	633,474	-0.34(-2.66%)
Jun 21, 2013	12.97	13.01	12.60	12.68	244,070	-0.24(-1.83%)
Jun 20, 2013	13.12	13.12	12.76	12.91	403,566	-0.20(-1.54%)
Jun 19, 2013	13.32	13.37	13.09	13.12	187,548	-0.24(-1.81%)
Jun 18, 2013	13.27	13.40	13.21	13.36	324,013	+0.19(+1.45%)
Jun 17, 2013	13.25	13.31	13.09	13.17	234,619	+0.04(+0.34%)
Jun 14, 2013	13.08	13.31	12.87	13.12	500,329	+0.11(+0.87%)
Jun 13, 2013	12.63	13.01	12.54	13.01	475,248	+0.38(+2.99%)
Jun 12, 2013	12.95	13.05	12.63	12.63	399,622	-0.32(-2.48%)
Jun 11, 2013	13.13	13.15	12.95	12.95	209,264	-0.17(-1.29%)
Jun 10, 2013	13.06	13.26	12.98	13.12	205,923	+0.14(+1.08%)
Jun 07, 2013	13.04	13.10	12.95	12.98	216,152	-0.01(-0.09%)
Jun 06, 2013	12.95	13.03	12.90	12.99	305,470	+0.02(+0.13%)
Jun 05, 2013	13.16	13.23	12.96	12.97	206,170	-0.23(-1.75%)
Jun 04, 2013	12.74	13.30	12.72	13.21	870,022	+0.42(+3.26%)

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.