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 (%)
Jun 30, 2014	13.41	13.54	13.41	13.52	113,040	+0.04(+0.29%)
Jun 27, 2014	13.52	13.52	13.46	13.48	162,266	-0.07(-0.54%)
Jun 26, 2014	13.50	13.55	13.47	13.55	105,122	+0.05(+0.33%)
Jun 25, 2014	13.46	13.52	13.41	13.51	128,539	+0.07(+0.54%)
Jun 24, 2014	13.49	13.55	13.43	13.44	115,032	-0.05(-0.38%)
Jun 23, 2014	13.53	13.57	13.48	13.49	153,856	-0.09(-0.66%)
Jun 20, 2014	13.55	13.60	13.54	13.58	101,533	+0.03(+0.25%)
Jun 19, 2014	13.55	13.62	13.39	13.54	120,915	-0.07(-0.50%)
Jun 18, 2014	13.62	13.62	13.53	13.61	62,743	-0.01(-0.04%)
Jun 17, 2014	13.58	13.63	13.55	13.62	152,041	+0.10(+0.75%)
Jun 16, 2014	13.45	13.53	13.40	13.51	136,043	+0.13(+0.97%)
Jun 13, 2014	13.42	13.45	13.37	13.38	137,076	-0.07(-0.50%)
Jun 12, 2014	13.51	13.56	13.40	13.45	103,885	-0.06(-0.46%)
Jun 11, 2014	13.47	13.57	13.46	13.51	88,180	-0.01(-0.04%)
Jun 10, 2014	13.55	13.60	13.47	13.52	174,056	-0.11(-0.83%)
Jun 06, 2014	13.60	13.65	13.52	13.63	289,171	+0.07(+0.50%)
Jun 05, 2014	13.45	13.59	13.44	13.56	143,096	+0.13(+0.96%)
Jun 04, 2014	13.30	13.46	13.24	13.44	178,112	+0.09(+0.68%)
Jun 03, 2014	13.45	13.45	13.34	13.34	83,687	-0.11(-0.80%)

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.