Indicators

Ellington Financial Llc (NY: EFC )

11.44 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	11.00	11.12	10.93	11.10	813,307	+0.15(+1.35%)
Apr 27, 2023	10.68	11.00	10.60	10.95	873,287	+0.31(+2.94%)
Apr 26, 2023	10.84	10.94	10.64	10.64	1,331,621	-0.18(-1.67%)
Apr 25, 2023	10.82	10.90	10.78	10.82	645,603	-0.04(-0.39%)
Apr 24, 2023	10.77	10.88	10.60	10.86	593,921	+0.09(+0.88%)
Apr 21, 2023	10.78	10.80	10.59	10.77	559,291	-0.02(-0.16%)
Apr 20, 2023	10.60	10.78	10.58	10.78	486,356	+0.09(+0.80%)
Apr 19, 2023	10.51	10.74	10.44	10.70	614,675	+0.19(+1.80%)
Apr 18, 2023	10.56	10.62	10.45	10.51	562,987	-0.12(-1.13%)
Apr 17, 2023	10.42	10.68	10.33	10.63	800,170	+0.21(+1.98%)
Apr 14, 2023	10.59	10.63	10.33	10.42	612,962	-0.09(-0.90%)
Apr 13, 2023	10.64	10.66	10.33	10.52	861,612	-0.10(-0.97%)
Apr 12, 2023	10.73	10.77	10.56	10.62	646,728	+0.00(+0.00%)
Apr 11, 2023	10.56	10.70	10.45	10.62	618,380	+0.09(+0.90%)
Apr 10, 2023	10.57	10.61	10.11	10.53	1,225,772	-0.04(-0.41%)
Apr 06, 2023	10.55	10.64	10.52	10.57	481,885	+0.04(+0.41%)
Apr 05, 2023	10.46	10.59	10.44	10.53	681,274	-0.01(-0.08%)
Apr 04, 2023	10.56	10.60	10.46	10.54	668,021	-0.02(-0.16%)

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.