Indicators

Ellington Financial Llc (NY: EFC )

13.11 -0.14 (-1.06%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	10.89	11.07	10.88	11.04	946,665	+0.19(+1.78%)
Jan 30, 2023	10.98	10.99	10.82	10.85	1,100,109	-0.17(-1.53%)
Jan 27, 2023	10.95	11.05	10.92	11.02	2,223,367	+0.08(+0.73%)
Jan 26, 2023	11.00	11.03	10.88	10.94	1,040,996	+0.01(+0.07%)
Jan 25, 2023	10.94	10.96	10.88	10.93	940,875	-0.06(-0.58%)
Jan 24, 2023	11.04	11.14	10.96	10.99	688,034	-0.02(-0.14%)
Jan 23, 2023	10.98	11.05	10.94	11.01	875,483	+0.11(+1.02%)
Jan 20, 2023	10.90	10.92	10.81	10.90	763,195	+0.03(+0.29%)
Jan 19, 2023	10.80	10.90	10.76	10.87	767,778	+0.02(+0.22%)
Jan 18, 2023	10.92	10.94	10.80	10.84	562,719	-0.01(-0.07%)
Jan 17, 2023	10.90	10.95	10.81	10.85	712,068	+0.00(+0.00%)
Jan 13, 2023	10.74	10.87	10.72	10.85	1,199,958	+0.07(+0.66%)
Jan 12, 2023	10.78	10.84	10.73	10.78	821,830	+0.02(+0.22%)
Jan 11, 2023	10.58	10.79	10.54	10.76	617,491	+0.25(+2.35%)
Jan 10, 2023	10.37	10.51	10.29	10.51	812,374	+0.20(+1.93%)
Jan 09, 2023	10.29	10.43	10.28	10.31	640,552	-0.01(-0.08%)
Jan 06, 2023	10.35	10.41	10.28	10.32	629,382	+0.06(+0.54%)
Jan 05, 2023	10.22	10.31	10.16	10.26	528,613	-0.03(-0.31%)
Jan 04, 2023	10.14	10.33	10.12	10.29	928,283	+0.29(+2.94%)

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.