Indicators

Ellington Financial Llc (NY: EFC )

12.11 -0.01 (-0.12%)

Streaming Delayed Price Updated: 10:20 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	8.883	9.154	8.880	9.131	89,667	+0.26(+2.99%)
Jan 28, 2016	8.793	8.914	8.759	8.867	89,641	+0.11(+1.22%)
Jan 27, 2016	8.748	8.900	8.686	8.760	107,155	-0.04(-0.45%)
Jan 26, 2016	8.726	8.968	8.624	8.799	109,220	+0.08(+0.90%)
Jan 25, 2016	9.182	9.182	8.675	8.720	261,936	-0.38(-4.15%)
Jan 22, 2016	8.990	9.131	8.838	9.098	139,396	+0.32(+3.66%)
Jan 21, 2016	8.782	9.041	8.678	8.776	317,685	+0.03(+0.32%)
Jan 20, 2016	8.726	8.810	7.988	8.748	834,513	-0.10(-1.08%)
Jan 19, 2016	9.019	9.081	8.788	8.844	340,903	-0.25(-2.79%)
Jan 15, 2016	9.126	9.098	9.098	9.098	307,467	-0.09(-0.98%)
Jan 14, 2016	9.064	9.317	8.851	9.188	365,702	+0.14(+1.49%)
Jan 13, 2016	9.295	9.295	9.047	9.052	407,093	-0.24(-2.55%)
Jan 12, 2016	9.323	9.345	9.193	9.289	189,358	-0.02(-0.18%)
Jan 11, 2016	9.238	9.385	9.238	9.306	148,185	-0.03(-0.30%)
Jan 08, 2016	9.295	9.396	9.295	9.334	165,086	+0.01(+0.06%)
Jan 07, 2016	9.323	9.464	9.295	9.328	287,728	-0.11(-1.13%)
Jan 06, 2016	9.514	9.717	9.435	9.435	328,222	-0.15(-1.53%)
Jan 05, 2016	9.396	9.631	9.368	9.582	95,955	+0.15(+1.55%)

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.