Indicators

Ellington Financial Llc (NY: EFC )

12.09 +0.02 (+0.17%)

Official Closing 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 (%)
Apr 29, 2011	13.23	13.30	12.95	12.95	153,159	-0.23(-1.77%)
Apr 28, 2011	13.24	13.24	13.06	13.18	92,808	+0.17(+1.27%)
Apr 27, 2011	13.15	13.15	12.95	13.02	156,236	-0.07(-0.57%)
Apr 26, 2011	13.09	13.15	13.04	13.09	72,673	+0.02(+0.13%)
Apr 25, 2011	12.98	13.10	12.93	13.07	106,719	+0.18(+1.37%)
Apr 21, 2011	12.82	12.98	12.81	12.90	63,092	+0.09(+0.67%)
Apr 20, 2011	12.99	12.99	12.77	12.81	77,240	-0.07(-0.57%)
Apr 19, 2011	12.81	12.90	12.78	12.89	71,893	+0.10(+0.80%)
Apr 18, 2011	12.95	12.95	12.77	12.78	99,731	-0.24(-1.86%)
Apr 15, 2011	12.82	13.10	12.82	13.02	48,470	+0.24(+1.85%)
Apr 14, 2011	12.63	12.80	12.61	12.79	90,070	+0.15(+1.22%)
Apr 13, 2011	12.67	12.70	12.63	12.63	61,029	-0.01(-0.05%)
Apr 12, 2011	12.75	12.75	12.59	12.64	95,386	-0.06(-0.45%)
Apr 11, 2011	12.81	12.84	12.63	12.70	100,655	-0.07(-0.58%)
Apr 08, 2011	12.95	12.95	12.71	12.77	68,705	-0.18(-1.41%)
Apr 07, 2011	12.83	12.99	12.83	12.95	47,732	+0.11(+0.84%)
Apr 06, 2011	12.87	12.87	12.79	12.85	139,676	+0.05(+0.36%)
Apr 05, 2011	12.95	13.01	12.79	12.80	161,013	-0.22(-1.71%)
Apr 04, 2011	13.14	13.15	12.95	13.02	83,436	-0.03(-0.26%)

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.