Indicators

Ellington Financial Llc (NY: EFC )

12.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	10.63	10.78	10.51	10.67	247,576	+0.07(+0.64%)
Feb 25, 2021	10.96	11.03	10.59	10.60	329,750	-0.33(-2.98%)
Feb 24, 2021	10.80	10.99	10.80	10.93	526,590	+0.14(+1.31%)
Feb 23, 2021	10.74	10.81	10.50	10.78	343,927	+0.03(+0.31%)
Feb 22, 2021	10.75	10.87	10.61	10.75	352,675	-0.01(-0.13%)
Feb 19, 2021	10.58	10.86	10.58	10.76	361,808	+0.18(+1.66%)
Feb 18, 2021	10.73	10.84	10.55	10.59	304,472	-0.15(-1.38%)
Feb 17, 2021	10.80	10.95	10.66	10.74	221,179	-0.20(-1.79%)
Feb 16, 2021	10.74	10.97	10.70	10.93	365,465	+0.24(+2.21%)
Feb 12, 2021	10.53	10.71	10.53	10.70	200,922	+0.12(+1.15%)
Feb 11, 2021	10.62	10.70	10.45	10.57	230,335	-0.01(-0.13%)
Feb 10, 2021	10.61	10.68	10.55	10.59	462,063	+0.03(+0.32%)
Feb 09, 2021	10.64	10.64	10.52	10.55	434,898	-0.08(-0.76%)
Feb 08, 2021	10.68	10.70	10.57	10.64	410,142	+0.02(+0.19%)
Feb 05, 2021	10.50	10.61	10.47	10.61	330,965	+0.16(+1.48%)
Feb 04, 2021	10.33	10.51	10.33	10.46	203,801	+0.13(+1.24%)
Feb 03, 2021	10.36	10.44	10.30	10.33	261,769	-0.04(-0.39%)
Feb 02, 2021	10.22	10.43	10.19	10.37	283,066	+0.22(+2.19%)

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.