Skip to main content

Ellington Financial Llc (NY: EFC )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 10.95 10.97 10.89 10.96 480,342 +0.04(+0.33%)
Oct 30, 2019 10.95 10.98 10.87 10.92 267,007 +0.01(+0.11%)
Oct 29, 2019 10.89 10.92 10.88 10.91 280,993 +0.02(+0.22%)
Oct 28, 2019 10.85 10.91 10.85 10.89 327,566 +0.05(+0.44%)
Oct 25, 2019 10.90 10.91 10.83 10.84 186,129 -0.03(-0.27%)
Oct 24, 2019 10.91 10.91 10.85 10.87 145,960 -0.01(-0.11%)
Oct 23, 2019 10.87 10.91 10.85 10.88 576,954 +0.03(+0.27%)
Oct 22, 2019 10.85 10.88 10.83 10.85 225,860 +0.02(+0.22%)
Oct 21, 2019 10.86 10.90 10.81 10.83 216,906 -0.01(-0.05%)
Oct 18, 2019 10.73 10.85 10.73 10.83 286,392 +0.05(+0.49%)
Oct 17, 2019 10.76 10.83 10.75 10.78 335,548 +0.04(+0.38%)
Oct 16, 2019 10.75 10.76 10.69 10.74 207,850 +0.01(+0.05%)
Oct 15, 2019 10.63 10.75 10.63 10.73 251,544 +0.08(+0.72%)
Oct 14, 2019 10.67 10.69 10.63 10.66 116,174 -0.03(-0.28%)
Oct 11, 2019 10.68 10.76 10.66 10.69 291,303 +0.04(+0.39%)
Oct 10, 2019 10.58 10.68 10.58 10.65 242,017 +0.04(+0.33%)
Oct 09, 2019 10.55 10.64 10.55 10.61 193,061 +0.05(+0.50%)
Oct 08, 2019 10.51 10.65 10.49 10.56 286,780 +0.04(+0.34%)
Oct 07, 2019 10.50 10.61 10.50 10.52 284,632 -0.04(-0.34%)
Oct 04, 2019 10.54 10.59 10.52 10.56 238,632 +0.02(+0.22%)
Oct 03, 2019 10.56 10.57 10.43 10.53 319,905 -0.05(-0.45%)
Oct 02, 2019 10.62 10.63 10.45 10.58 299,909 -0.05(-0.50%)
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.