Indicators

Ellington Financial Llc (NY: EFC )

12.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	9.417	9.428	9.314	9.377	56,066	-0.04(-0.42%)
Apr 27, 2017	9.439	9.474	9.326	9.417	61,996	-0.02(-0.24%)
Apr 26, 2017	9.354	9.479	9.303	9.439	124,714	+0.04(+0.42%)
Apr 25, 2017	9.331	9.445	9.331	9.400	158,335	+0.06(+0.61%)
Apr 24, 2017	9.400	9.428	9.297	9.343	71,951	-0.03(-0.36%)
Apr 21, 2017	9.337	9.394	9.317	9.377	120,355	+0.04(+0.43%)
Apr 20, 2017	9.291	9.354	9.260	9.337	150,516	+0.05(+0.55%)
Apr 19, 2017	9.252	9.302	9.222	9.286	153,590	+0.02(+0.25%)
Apr 18, 2017	9.200	9.269	9.161	9.263	94,709	+0.07(+0.74%)
Apr 17, 2017	9.087	9.195	9.087	9.195	86,644	+0.10(+1.06%)
Apr 13, 2017	9.126	9.126	9.065	9.098	87,658	-0.01(-0.12%)
Apr 12, 2017	9.104	9.117	9.047	9.109	40,948	+0.02(+0.25%)
Apr 11, 2017	9.007	9.109	9.001	9.087	111,328	+0.09(+0.95%)
Apr 10, 2017	8.973	9.024	8.920	9.001	94,612	+0.07(+0.76%)
Apr 07, 2017	8.961	8.984	8.893	8.933	64,239	-0.03(-0.38%)
Apr 06, 2017	8.876	8.979	8.876	8.967	43,758	+0.09(+0.96%)
Apr 05, 2017	8.910	8.984	8.882	8.882	112,268	-0.03(-0.32%)
Apr 04, 2017	8.922	8.927	8.882	8.910	116,059	-0.01(-0.13%)

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.