Indicators

Ellington Financial Llc (NY: EFC )

11.71 +0.05 (+0.43%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	11.00	11.11	10.92	11.09	813,904	+0.15(+1.35%)
Apr 27, 2023	10.67	10.99	10.60	10.94	873,928	+0.31(+2.94%)
Apr 26, 2023	10.83	10.94	10.63	10.63	1,332,599	-0.18(-1.67%)
Apr 25, 2023	10.81	10.89	10.77	10.81	646,077	-0.04(-0.40%)
Apr 24, 2023	10.76	10.87	10.59	10.85	594,357	+0.09(+0.88%)
Apr 21, 2023	10.77	10.79	10.58	10.76	559,702	-0.02(-0.16%)
Apr 20, 2023	10.60	10.78	10.57	10.78	486,714	+0.09(+0.80%)
Apr 19, 2023	10.50	10.73	10.43	10.69	615,127	+0.19(+1.80%)
Apr 18, 2023	10.55	10.61	10.44	10.50	563,401	-0.12(-1.13%)
Apr 17, 2023	10.42	10.67	10.33	10.62	800,758	+0.21(+1.98%)
Apr 14, 2023	10.58	10.62	10.32	10.42	613,412	-0.09(-0.90%)
Apr 13, 2023	10.63	10.65	10.32	10.51	862,245	-0.10(-0.97%)
Apr 12, 2023	10.73	10.76	10.55	10.61	647,203	+0.00(+0.00%)
Apr 11, 2023	10.55	10.69	10.44	10.61	618,834	+0.09(+0.90%)
Apr 10, 2023	10.56	10.61	10.11	10.52	1,226,673	-0.04(-0.41%)
Apr 06, 2023	10.55	10.64	10.51	10.56	482,239	+0.04(+0.41%)
Apr 05, 2023	10.45	10.58	10.43	10.52	681,775	-0.01(-0.08%)
Apr 04, 2023	10.55	10.60	10.45	10.53	668,511	-0.02(-0.16%)

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.