Indicators

Ellington Financial Llc (NY: EFC )

11.62 -0.09 (-0.77%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	10.90	10.97	10.85	10.91	860,893	+0.03(+0.31%)
Feb 27, 2023	11.06	11.07	10.79	10.87	1,070,809	-0.13(-1.16%)
Feb 24, 2023	11.18	11.20	10.86	11.00	1,103,324	-0.18(-1.57%)
Feb 23, 2023	11.29	11.32	11.15	11.18	708,383	-0.05(-0.45%)
Feb 22, 2023	11.13	11.27	11.13	11.23	806,714	+0.10(+0.90%)
Feb 21, 2023	11.38	11.41	11.05	11.13	1,248,660	-0.35(-3.07%)
Feb 17, 2023	11.51	11.51	11.32	11.48	913,447	-0.03(-0.22%)
Feb 16, 2023	11.36	11.53	11.32	11.50	623,471	+0.03(+0.22%)
Feb 15, 2023	11.35	11.48	11.31	11.48	653,020	+0.10(+0.88%)
Feb 14, 2023	11.48	11.49	11.31	11.38	826,738	-0.12(-1.02%)
Feb 13, 2023	11.44	11.50	11.40	11.49	797,440	+0.08(+0.73%)
Feb 10, 2023	11.23	11.42	11.22	11.41	607,238	+0.18(+1.57%)
Feb 09, 2023	11.58	11.64	11.13	11.23	1,709,901	-0.31(-2.68%)
Feb 08, 2023	11.64	11.68	11.44	11.54	738,437	-0.09(-0.79%)
Feb 07, 2023	11.41	11.64	11.33	11.64	1,046,032	+0.23(+1.98%)
Feb 06, 2023	11.60	11.64	11.40	11.41	754,635	-0.24(-2.08%)
Feb 03, 2023	11.75	11.76	11.59	11.65	1,471,956	-0.12(-1.00%)
Feb 02, 2023	11.95	12.08	11.75	11.77	2,063,072	-0.08(-0.64%)

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.