Indicators

Ellington Financial Llc (NY: EFC )

12.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	12.86	12.98	12.71	12.72	893,263	-0.12(-0.93%)
Jul 28, 2022	12.65	12.84	12.60	12.84	963,827	+0.18(+1.44%)
Jul 27, 2022	12.42	12.71	12.39	12.66	1,012,209	+0.29(+2.35%)
Jul 26, 2022	12.27	12.45	12.27	12.37	544,416	+0.00(+0.00%)
Jul 25, 2022	12.30	12.41	12.21	12.37	688,797	+0.08(+0.64%)
Jul 22, 2022	12.41	12.48	12.12	12.29	1,077,501	-0.09(-0.76%)
Jul 21, 2022	12.23	12.43	12.01	12.38	825,290	+0.16(+1.35%)
Jul 20, 2022	12.12	12.29	12.01	12.22	644,048	+0.12(+0.97%)
Jul 19, 2022	11.69	12.14	11.69	12.10	1,017,516	+0.49(+4.26%)
Jul 18, 2022	11.80	12.02	11.47	11.61	1,352,139	-0.46(-3.78%)
Jul 15, 2022	12.20	12.24	11.76	12.06	833,484	+0.05(+0.39%)
Jul 14, 2022	12.02	12.12	11.87	12.01	788,249	-0.17(-1.35%)
Jul 13, 2022	12.00	12.24	11.98	12.18	562,517	+0.10(+0.85%)
Jul 12, 2022	12.02	12.23	12.01	12.08	535,152	+0.08(+0.66%)
Jul 11, 2022	12.09	12.21	11.96	12.00	487,423	-0.11(-0.91%)
Jul 08, 2022	11.98	12.16	11.87	12.11	581,039	+0.16(+1.38%)
Jul 07, 2022	11.87	12.01	11.79	11.94	554,129	+0.15(+1.26%)
Jul 06, 2022	11.87	12.01	11.66	11.79	561,341	-0.12(-0.99%)
Jul 05, 2022	11.84	11.91	11.61	11.91	899,839	+0.02(+0.20%)

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.