Indicators

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	12.31	12.31	12.10	12.15	799,461	-0.13(-1.10%)
Jul 28, 2023	12.24	12.31	12.11	12.29	856,092	+0.13(+1.04%)
Jul 27, 2023	12.46	12.49	12.15	12.16	1,347,577	-0.28(-2.22%)
Jul 26, 2023	12.35	12.45	12.34	12.44	1,158,626	+0.09(+0.72%)
Jul 25, 2023	12.36	12.43	12.21	12.35	1,230,569	+0.03(+0.22%)
Jul 24, 2023	12.50	12.55	12.30	12.32	1,318,623	-0.18(-1.42%)
Jul 21, 2023	12.58	12.62	12.47	12.50	639,848	+0.00(+0.00%)
Jul 20, 2023	12.53	12.56	12.45	12.50	760,989	-0.01(-0.07%)
Jul 19, 2023	12.47	12.63	12.44	12.51	517,812	+0.12(+0.93%)
Jul 18, 2023	12.35	12.54	12.32	12.39	759,191	+0.06(+0.50%)
Jul 17, 2023	12.35	12.37	12.24	12.33	512,914	+0.02(+0.14%)
Jul 14, 2023	12.34	12.37	12.22	12.31	644,204	-0.03(-0.22%)
Jul 13, 2023	12.24	12.42	12.21	12.34	906,791	+0.20(+1.61%)
Jul 12, 2023	12.30	12.34	12.14	12.14	796,662	-0.08(-0.65%)
Jul 11, 2023	12.13	12.26	12.13	12.22	687,663	+0.10(+0.81%)
Jul 10, 2023	11.94	12.15	11.90	12.13	968,987	+0.23(+1.94%)
Jul 07, 2023	11.70	11.94	11.68	11.90	1,096,028	+0.21(+1.83%)
Jul 06, 2023	11.77	11.82	11.53	11.68	684,865	-0.16(-1.35%)
Jul 05, 2023	12.06	12.09	11.84	11.84	1,231,624	-0.20(-1.62%)

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.