Indicators

Ellington Financial Llc (NY: EFC )

12.02 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	10.12	10.17	9.980	10.06	135,816	-0.03(-0.28%)
Nov 27, 2015	10.04	10.17	9.917	10.09	162,194	-0.23(-2.26%)
Nov 25, 2015	10.26	10.32	10.32	10.32	160,110	+0.06(+0.55%)
Nov 24, 2015	10.22	10.30	10.16	10.26	110,031	+0.07(+0.73%)
Nov 23, 2015	10.18	10.23	10.16	10.19	122,253	+0.03(+0.28%)
Nov 20, 2015	10.18	10.21	10.16	10.16	87,231	+0.00(+0.00%)
Nov 19, 2015	10.13	10.18	10.13	10.16	193,326	+0.01(+0.11%)
Nov 18, 2015	10.10	10.20	10.10	10.15	199,818	+0.02(+0.22%)
Nov 17, 2015	10.20	10.21	10.12	10.13	97,969	-0.06(-0.56%)
Nov 16, 2015	10.11	10.29	10.11	10.18	113,000	+0.01(+0.11%)
Nov 13, 2015	10.16	10.17	10.12	10.17	96,238	+0.00(+0.00%)
Nov 12, 2015	10.22	10.23	10.15	10.17	59,216	-0.05(-0.45%)
Nov 11, 2015	10.26	10.26	10.18	10.22	80,756	+0.02(+0.17%)
Nov 10, 2015	10.22	10.26	10.07	10.20	131,656	+0.10(+1.01%)
Nov 09, 2015	9.980	10.24	9.900	10.10	205,781	+0.03(+0.34%)
Nov 06, 2015	9.963	10.38	9.878	10.07	1,045,230	-0.18(-1.78%)
Nov 05, 2015	10.33	10.33	10.20	10.25	99,613	-0.03(-0.33%)
Nov 04, 2015	10.35	10.41	10.28	10.28	118,682	-0.09(-0.82%)
Nov 03, 2015	10.30	10.46	10.28	10.37	124,378	+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.