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 (%)
Feb 28, 2018	8.188	8.218	8.040	8.040	268,456	-0.38(-4.47%)
Feb 27, 2018	8.587	8.603	8.404	8.416	269,613	-0.14(-1.60%)
Feb 26, 2018	8.541	8.581	8.507	8.552	223,779	+0.02(+0.27%)
Feb 23, 2018	8.484	8.569	8.484	8.530	98,862	+0.05(+0.60%)
Feb 22, 2018			8.478	8.478	137,550	-0.06(-0.73%)
Feb 21, 2018	8.456	8.578	8.456	8.541	205,953	+0.07(+0.81%)
Feb 20, 2018	8.581	8.626	8.404	8.473	158,733	-0.17(-1.98%)
Feb 16, 2018		8.643	8.643	8.643	0	+0.00(+0.00%)
Feb 15, 2018	8.478	8.661	8.478	8.643	157,300	+0.13(+1.54%)
Feb 14, 2018	8.376	8.534	8.376	8.513	187,370	+0.05(+0.61%)
Feb 13, 2018	8.285	8.484	8.114	8.461	191,926	+0.05(+0.61%)
Feb 12, 2018	8.456	8.501	8.325	8.410	139,227	-0.01(-0.07%)
Feb 09, 2018	8.490	8.495	8.313	8.416	256,297	-0.02(-0.20%)
Feb 08, 2018	8.393	8.513	8.374	8.433	321,334	+0.11(+1.30%)
Feb 07, 2018	8.330	8.336	8.319	8.325	201,947	+0.01(+0.14%)
Feb 06, 2018	8.171	8.330	8.108	8.313	175,821	+0.10(+1.25%)
Feb 05, 2018	8.256	8.256	8.080	8.211	339,287	-0.10(-1.23%)
Feb 02, 2018	8.253	8.319	8.229	8.313	305,518	-0.01(-0.14%)

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.