Indicators

Ellington Financial Llc (NY: EFC )

11.61 UNCHANGED

Streaming Delayed Price Updated: 9:43 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.51	12.65	12.45	12.46	1,535,627	-0.04(-0.31%)
Apr 28, 2022	12.47	12.55	12.37	12.50	823,413	+0.12(+0.93%)
Apr 27, 2022	12.36	12.55	12.31	12.39	1,019,796	+0.10(+0.81%)
Apr 26, 2022	12.51	12.61	12.28	12.29	1,033,838	-0.28(-2.25%)
Apr 25, 2022	12.58	12.66	12.34	12.57	1,031,447	-0.08(-0.60%)
Apr 22, 2022	12.81	12.84	12.64	12.64	1,064,595	-0.18(-1.37%)
Apr 21, 2022	12.87	12.95	12.77	12.82	732,456	-0.01(-0.06%)
Apr 20, 2022	12.61	12.92	12.61	12.83	1,074,655	+0.28(+2.25%)
Apr 19, 2022	13.01	13.02	12.50	12.55	1,924,998	-0.40(-3.06%)
Apr 18, 2022	13.05	13.08	12.93	12.94	962,501	-0.11(-0.82%)
Apr 14, 2022	13.06	13.14	12.97	13.05	641,570	-0.01(-0.06%)
Apr 13, 2022	12.96	13.06	12.94	13.06	681,294	+0.11(+0.88%)
Apr 12, 2022	12.97	13.03	12.93	12.94	1,035,166	+0.00(+0.00%)
Apr 11, 2022	13.03	13.10	12.93	12.94	849,724	-0.08(-0.64%)
Apr 08, 2022	13.04	13.11	12.97	13.03	722,298	+0.00(+0.00%)
Apr 07, 2022	13.22	13.25	12.98	13.03	1,045,837	-0.19(-1.44%)
Apr 06, 2022	13.26	13.31	13.18	13.22	848,410	-0.06(-0.46%)
Apr 05, 2022	13.45	13.52	13.25	13.28	984,299	-0.18(-1.30%)
Apr 04, 2022	13.48	13.50	13.29	13.45	819,948	-0.05(-0.40%)

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.