Indicators

Ellington Financial Llc (NY: EFC )

12.11 +0.02 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.04	13.14	12.96	13.10	826,104	+0.07(+0.53%)
May 27, 2021	13.12	13.19	13.03	13.03	766,282	-0.08(-0.64%)
May 26, 2021	12.97	13.14	12.94	13.12	1,003,749	+0.17(+1.33%)
May 25, 2021	13.15	13.15	12.94	12.95	847,024	-0.16(-1.21%)
May 24, 2021	13.08	13.15	13.01	13.10	762,120	+0.03(+0.26%)
May 21, 2021	13.15	13.23	13.03	13.07	645,335	-0.06(-0.42%)
May 20, 2021	13.17	13.17	13.03	13.12	736,608	+0.04(+0.32%)
May 19, 2021	13.05	13.12	12.93	13.08	858,778	-0.01(-0.11%)
May 18, 2021	13.28	13.29	13.08	13.10	970,752	-0.19(-1.40%)
May 17, 2021	13.08	13.32	12.89	13.28	1,617,500	+0.21(+1.58%)
May 14, 2021	12.95	13.10	12.93	13.08	1,897,752	+0.13(+1.01%)
May 13, 2021	12.77	13.04	12.71	12.95	15,684,747	+0.23(+1.84%)
May 12, 2021	12.95	13.01	12.66	12.71	2,646,277	-0.23(-1.76%)
May 11, 2021	12.90	13.07	12.84	12.94	5,812,008	+0.63(+5.15%)
May 10, 2021	12.57	12.60	12.29	12.31	839,476	-0.20(-1.60%)
May 07, 2021	12.43	12.59	12.37	12.51	1,318,180	+0.20(+1.62%)
May 06, 2021	12.32	12.34	12.21	12.31	554,364	+0.05(+0.39%)
May 05, 2021	12.26	12.32	12.15	12.26	510,908	+0.00(+0.00%)
May 04, 2021	12.31	12.34	12.19	12.26	645,117	-0.07(-0.56%)

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.