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 (%)
Dec 29, 2023	12.27	12.27	12.09	12.12	1,383,883	-0.14(-1.17%)
Dec 28, 2023	12.28	12.30	12.23	12.26	963,803	-0.02(-0.16%)
Dec 27, 2023	12.28	12.34	12.25	12.28	1,181,104	+0.01(+0.08%)
Dec 26, 2023	12.33	12.35	12.26	12.27	1,003,300	+0.03(+0.23%)
Dec 22, 2023	12.28	12.34	12.19	12.24	933,149	+0.03(+0.23%)
Dec 21, 2023	12.22	12.26	12.15	12.22	1,040,343	+0.09(+0.70%)
Dec 20, 2023	12.20	12.33	12.13	12.13	1,685,810	-0.11(-0.93%)
Dec 19, 2023	12.14	12.25	12.10	12.24	1,531,853	+0.10(+0.86%)
Dec 18, 2023	12.28	12.28	12.07	12.14	1,886,024	-0.13(-1.08%)
Dec 15, 2023	12.40	12.41	12.18	12.27	4,941,373	-0.09(-0.77%)
Dec 14, 2023	12.41	12.46	12.28	12.37	4,090,627	+0.02(+0.15%)
Dec 13, 2023	12.33	12.38	12.05	12.35	5,345,483	-0.01(-0.08%)
Dec 12, 2023	12.26	12.40	12.21	12.36	1,547,637	+0.11(+0.93%)
Dec 11, 2023	12.19	12.29	12.17	12.24	1,438,384	+0.03(+0.23%)
Dec 08, 2023	12.07	12.24	12.07	12.22	966,556	+0.09(+0.78%)
Dec 07, 2023	12.00	12.14	11.92	12.12	1,313,784	+0.12(+1.03%)
Dec 06, 2023	12.13	12.23	11.91	12.00	1,354,184	-0.11(-0.93%)
Dec 05, 2023	12.17	12.23	12.10	12.11	817,344	-0.10(-0.85%)
Dec 04, 2023	12.33	12.36	12.20	12.22	1,174,278	-0.15(-1.22%)

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.