Indicators

Ellington Financial Llc (NY: EFC )

12.15 +0.06 (+0.50%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	11.52	11.66	11.50	11.66	551,461	+0.15(+1.29%)
Feb 26, 2015	11.46	11.60	11.44	11.51	278,942	+0.03(+0.25%)
Feb 25, 2015	11.52	11.62	11.41	11.48	491,169	-0.46(-3.86%)
Feb 24, 2015	11.92	12.00	11.90	11.95	480,377	+0.00(+0.00%)
Feb 23, 2015	11.85	11.96	11.80	11.95	328,189	+0.06(+0.48%)
Feb 20, 2015	11.83	11.92	11.79	11.89	273,261	+0.05(+0.39%)
Feb 19, 2015	11.88	11.88	11.79	11.84	320,098	+0.01(+0.05%)
Feb 18, 2015	11.84	11.90	11.79	11.84	393,366	+0.03(+0.24%)
Feb 17, 2015	11.87	11.92	11.76	11.81	255,261	-0.01(-0.05%)
Feb 13, 2015	11.85	11.81	11.81	11.81	325,781	-0.01(-0.05%)
Feb 12, 2015	11.50	11.91	11.50	11.82	431,840	+0.20(+1.76%)
Feb 11, 2015	11.51	11.71	11.50	11.62	528,461	-0.13(-1.07%)
Feb 10, 2015	11.74	11.84	11.64	11.74	458,419	-0.08(-0.67%)
Feb 09, 2015	12.03	12.08	11.76	11.82	612,548	-0.23(-1.89%)
Feb 06, 2015	12.18	12.26	12.00	12.05	352,490	-0.13(-1.08%)
Feb 05, 2015	12.16	12.34	12.14	12.18	519,129	+0.06(+0.52%)
Feb 04, 2015	12.04	12.20	11.97	12.12	390,732	+0.06(+0.47%)
Feb 03, 2015	11.92	12.13	11.82	12.06	223,048	+0.13(+1.10%)

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.