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, 2017	9.424	9.435	9.321	9.384	56,025	-0.04(-0.42%)
Apr 27, 2017	9.446	9.481	9.333	9.424	61,951	-0.02(-0.24%)
Apr 26, 2017	9.361	9.486	9.310	9.446	124,622	+0.04(+0.42%)
Apr 25, 2017	9.338	9.452	9.338	9.406	158,219	+0.06(+0.61%)
Apr 24, 2017	9.406	9.435	9.304	9.350	71,898	-0.03(-0.36%)
Apr 21, 2017	9.344	9.401	9.323	9.384	120,266	+0.04(+0.43%)
Apr 20, 2017	9.298	9.361	9.267	9.344	150,405	+0.05(+0.55%)
Apr 19, 2017	9.258	9.309	9.228	9.293	153,477	+0.02(+0.25%)
Apr 18, 2017	9.207	9.276	9.167	9.270	94,640	+0.07(+0.74%)
Apr 17, 2017	9.093	9.201	9.093	9.201	86,580	+0.10(+1.06%)
Apr 13, 2017	9.133	9.133	9.072	9.105	87,593	-0.01(-0.12%)
Apr 12, 2017	9.110	9.123	9.053	9.116	40,918	+0.02(+0.25%)
Apr 11, 2017	9.014	9.116	9.008	9.093	111,246	+0.09(+0.95%)
Apr 10, 2017	8.979	9.031	8.927	9.008	94,543	+0.07(+0.76%)
Apr 07, 2017	8.968	8.990	8.900	8.940	64,192	-0.03(-0.38%)
Apr 06, 2017	8.883	8.985	8.883	8.974	43,726	+0.09(+0.96%)
Apr 05, 2017	8.917	8.991	8.888	8.888	112,186	-0.03(-0.32%)
Apr 04, 2017	8.928	8.934	8.889	8.917	115,974	-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.