Indicators

Ellington Financial Llc (NY: EFC )

12.12 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.728	9.728	9.650	9.700	157,425	-0.03(-0.29%)
Jul 28, 2016	9.621	9.757	9.621	9.728	232,137	+0.09(+0.94%)
Jul 27, 2016	9.633	9.678	9.633	9.638	79,014	-0.03(-0.29%)
Jul 26, 2016	9.672	9.712	9.644	9.666	92,829	+0.01(+0.06%)
Jul 25, 2016	9.666	9.712	9.650	9.661	84,798	-0.06(-0.64%)
Jul 22, 2016	9.661	9.723	9.633	9.723	67,071	+0.05(+0.52%)
Jul 21, 2016	9.700	9.740	9.638	9.672	64,523	-0.05(-0.46%)
Jul 20, 2016	9.706	9.762	9.689	9.717	105,307	+0.01(+0.06%)
Jul 19, 2016	9.689	9.762	9.687	9.712	70,213	+0.02(+0.23%)
Jul 18, 2016	9.633	9.734	9.633	9.689	73,344	+0.03(+0.35%)
Jul 15, 2016	9.633	9.745	9.633	9.655	82,242	+0.02(+0.18%)
Jul 14, 2016	9.661	9.728	9.604	9.638	106,786	-0.04(-0.41%)
Jul 13, 2016	9.661	9.689	9.605	9.678	90,963	+0.07(+0.70%)
Jul 12, 2016	9.531	9.638	9.497	9.610	130,153	+0.03(+0.35%)
Jul 11, 2016	9.492	9.588	9.480	9.576	139,414	+0.08(+0.89%)
Jul 08, 2016	9.559	9.503	9.464	9.492	81,750	-0.01(-0.12%)
Jul 07, 2016	9.644	9.661	9.481	9.503	156,865	-0.11(-1.11%)
Jul 06, 2016	9.650	9.683	9.559	9.610	90,708	-0.03(-0.35%)
Jul 05, 2016	9.678	9.678	9.616	9.644	39,594	-0.02(-0.23%)

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.