Indicators

Ellington Financial Llc (NY: EFC )

12.18 +0.06 (+0.50%)

Streaming Delayed Price Updated: 9:52 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	12.72	12.84	12.58	12.59	902,915	-0.12(-0.93%)
Jul 28, 2022	12.52	12.70	12.46	12.70	974,243	+0.18(+1.44%)
Jul 27, 2022	12.29	12.57	12.26	12.52	1,023,147	+0.29(+2.35%)
Jul 26, 2022	12.13	12.31	12.13	12.24	550,300	+0.00(+0.00%)
Jul 25, 2022	12.17	12.27	12.08	12.24	696,241	+0.08(+0.64%)
Jul 22, 2022	12.27	12.34	12.00	12.16	1,089,145	-0.09(-0.76%)
Jul 21, 2022	12.10	12.30	11.89	12.25	834,209	+0.16(+1.35%)
Jul 20, 2022	12.00	12.16	11.89	12.09	651,008	+0.12(+0.97%)
Jul 19, 2022	11.56	12.01	11.56	11.97	1,028,512	+0.49(+4.26%)
Jul 18, 2022	11.68	11.89	11.35	11.48	1,366,751	-0.45(-3.78%)
Jul 15, 2022	12.07	12.11	11.63	11.93	842,491	+0.05(+0.39%)
Jul 14, 2022	11.89	11.99	11.75	11.89	796,767	-0.16(-1.35%)
Jul 13, 2022	11.87	12.11	11.86	12.05	568,596	+0.10(+0.84%)
Jul 12, 2022	11.89	12.10	11.88	11.95	540,935	+0.08(+0.65%)
Jul 11, 2022	11.96	12.08	11.83	11.87	492,690	-0.11(-0.91%)
Jul 08, 2022	11.86	12.03	11.75	11.98	587,318	+0.16(+1.38%)
Jul 07, 2022	11.75	11.89	11.66	11.82	560,117	+0.15(+1.26%)
Jul 06, 2022	11.74	11.89	11.53	11.67	567,408	-0.12(-0.99%)
Jul 05, 2022	11.72	11.79	11.48	11.79	909,563	+0.02(+0.20%)

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.