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 (%)
May 29, 2020	6.614	6.684	6.446	6.575	1,202,304	-0.12(-1.83%)
May 28, 2020	6.833	6.891	6.665	6.697	879,379	-0.14(-1.98%)
May 27, 2020	6.935	7.005	6.494	6.833	785,070	+0.08(+1.23%)
May 26, 2020	6.922	6.986	6.718	6.750	749,582	+0.13(+1.93%)
May 22, 2020	6.545	6.622	6.231	6.622	516,281	+0.12(+1.87%)
May 21, 2020	6.609	6.711	6.289	6.500	723,146	-0.12(-1.84%)
May 20, 2020	6.718	6.935	6.532	6.622	721,359	+0.05(+0.78%)
May 19, 2020	6.570	7.504	6.327	6.570	1,195,812	+0.01(+0.10%)
May 18, 2020	6.385	6.564	6.148	6.564	1,054,128	+0.44(+7.10%)
May 15, 2020	6.167	6.187	5.918	6.129	554,420	-0.10(-1.54%)
May 14, 2020	5.419	6.244	5.233	6.225	1,068,649	+0.62(+11.07%)
May 13, 2020	6.014	6.046	5.390	5.604	1,051,514	-0.47(-7.69%)
May 12, 2020	6.391	6.417	6.007	6.071	961,855	-0.20(-3.16%)
May 11, 2020	6.570	6.570	6.251	6.270	966,160	-0.30(-4.58%)
May 08, 2020	6.519	6.622	6.084	6.570	1,384,723	+0.26(+4.05%)
May 07, 2020	6.155	6.462	6.155	6.314	798,150	+0.19(+3.03%)
May 06, 2020	6.353	6.410	6.065	6.129	659,431	-0.16(-2.54%)
May 05, 2020	6.519	6.735	6.231	6.289	675,269	-0.04(-0.71%)
May 04, 2020	6.283	6.378	6.033	6.334	623,088	-0.08(-1.30%)

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.