Indicators

Ellington Financial Llc (NY: EFC )

12.15 +0.06 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.962	9.025	8.957	8.991	116,043	+0.04(+0.45%)
Sep 28, 2017	8.928	8.960	8.911	8.951	42,917	+0.02(+0.19%)
Sep 27, 2017	8.962	8.985	8.888	8.934	117,787	-0.01(-0.06%)
Sep 26, 2017	8.922	8.985	8.922	8.940	60,844	-0.02(-0.19%)
Sep 25, 2017	8.911	8.991	8.894	8.957	119,539	+0.00(+0.00%)
Sep 22, 2017	8.934	8.994	8.934	8.957	48,384	+0.03(+0.32%)
Sep 21, 2017	8.940	8.940	8.883	8.928	77,293	+0.02(+0.20%)
Sep 20, 2017	8.962	8.979	8.888	8.910	151,540	-0.06(-0.64%)
Sep 19, 2017	8.934	8.997	8.926	8.968	99,552	+0.05(+0.51%)
Sep 18, 2017	8.985	8.985	8.888	8.922	188,075	+0.03(+0.38%)
Sep 15, 2017	8.928	8.928	8.860	8.888	220,593	+0.02(+0.26%)
Sep 14, 2017	8.831	8.883	8.831	8.866	133,489	+0.03(+0.32%)
Sep 13, 2017	8.888	8.891	8.831	8.837	553,179	-0.05(-0.51%)
Sep 12, 2017	8.883	8.900	8.883	8.883	92,658	+0.00(+0.00%)
Sep 11, 2017	8.883	8.920	8.860	8.883	225,807	+0.03(+0.32%)
Sep 08, 2017	8.763	8.883	8.730	8.854	102,046	+0.11(+1.24%)
Sep 07, 2017	8.826	8.848	8.718	8.746	288,798	-0.09(-1.03%)
Sep 06, 2017	8.905	8.951	8.831	8.837	171,398	-0.07(-0.77%)
Sep 05, 2017	8.968	9.020	8.877	8.905	167,875	-0.11(-1.26%)

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.