Indicators

Ellington Financial Llc (NY: EFC )

12.01 -0.14 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	12.14	12.14	11.97	11.99	1,398,838	-0.14(-1.17%)
Dec 28, 2023	12.15	12.17	12.09	12.13	974,218	-0.02(-0.16%)
Dec 27, 2023	12.15	12.21	12.12	12.15	1,193,867	+0.01(+0.08%)
Dec 26, 2023	12.20	12.22	12.13	12.14	1,014,142	+0.03(+0.23%)
Dec 22, 2023	12.15	12.21	12.06	12.11	943,233	+0.03(+0.23%)
Dec 21, 2023	12.09	12.13	12.02	12.09	1,051,585	+0.08(+0.70%)
Dec 20, 2023	12.07	12.20	12.00	12.00	1,704,027	-0.11(-0.93%)
Dec 19, 2023	12.01	12.12	11.97	12.11	1,548,407	+0.10(+0.86%)
Dec 18, 2023	12.15	12.15	11.95	12.01	1,906,405	-0.13(-1.08%)
Dec 15, 2023	12.26	12.27	12.05	12.14	4,994,771	-0.09(-0.77%)
Dec 14, 2023	12.27	12.33	12.15	12.24	4,134,832	+0.02(+0.15%)
Dec 13, 2023	12.20	12.25	11.92	12.22	5,403,248	-0.01(-0.08%)
Dec 12, 2023	12.13	12.27	12.08	12.23	1,564,362	+0.11(+0.93%)
Dec 11, 2023	12.06	12.16	12.04	12.11	1,453,928	+0.03(+0.23%)
Dec 08, 2023	11.95	12.10	11.95	12.09	977,001	+0.09(+0.78%)
Dec 07, 2023	11.87	12.01	11.80	11.99	1,327,981	+0.12(+1.03%)
Dec 06, 2023	12.00	12.10	11.78	11.87	1,368,818	-0.11(-0.93%)
Dec 05, 2023	12.04	12.10	11.97	11.98	826,176	-0.10(-0.85%)
Dec 04, 2023	12.20	12.22	12.07	12.08	1,186,967	-0.15(-1.22%)

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.