Indicators

Ellington Financial Llc (NY: EFC )

11.93 -0.09 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	9.075	9.086	9.058	9.069	84,210	+0.00(+0.00%)
Jul 28, 2017	9.013	9.081	9.013	9.069	102,065	+0.00(+0.00%)
Jul 27, 2017	9.069	9.086	9.069	9.069	121,431	+0.01(+0.06%)
Jul 26, 2017	9.069	9.098	9.047	9.064	111,293	-0.01(-0.12%)
Jul 25, 2017	9.103	9.165	9.041	9.075	109,917	+0.01(+0.12%)
Jul 24, 2017	9.098	9.109	9.047	9.064	85,726	-0.03(-0.31%)
Jul 21, 2017	9.103	9.103	9.079	9.092	197,565	-0.01(-0.12%)
Jul 20, 2017	9.092	9.103	9.081	9.103	68,203	+0.02(+0.19%)
Jul 19, 2017	9.036	9.114	9.019	9.086	84,118	+0.05(+0.50%)
Jul 18, 2017	9.086	9.091	9.027	9.041	83,919	-0.06(-0.62%)
Jul 17, 2017	9.120	9.185	9.075	9.098	119,535	-0.06(-0.62%)
Jul 14, 2017	9.075	9.205	9.075	9.154	97,416	+0.08(+0.87%)
Jul 13, 2017	9.077	9.098	9.030	9.075	74,314	-0.01(-0.12%)
Jul 12, 2017	9.171	9.171	9.041	9.086	194,590	-0.04(-0.43%)
Jul 11, 2017	9.081	9.143	9.075	9.126	101,627	+0.05(+0.50%)
Jul 10, 2017	9.126	9.182	9.041	9.081	219,709	-0.05(-0.49%)
Jul 07, 2017	9.182	9.182	9.098	9.126	99,156	-0.05(-0.49%)
Jul 06, 2017	9.120	9.187	9.120	9.171	71,077	+0.00(+0.00%)
Jul 05, 2017	9.188	9.204	9.126	9.171	66,265	-0.02(-0.25%)

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.