Indicators

Ellington Financial Llc (NY: EFC )

12.06 -0.05 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.66	10.72	10.65	10.67	304,482	+0.02(+0.22%)
Sep 27, 2019	10.66	10.77	10.55	10.65	444,069	+0.10(+0.95%)
Sep 26, 2019	10.49	10.60	10.49	10.55	562,953	+0.03(+0.28%)
Sep 25, 2019	10.55	10.61	10.51	10.52	574,984	-0.04(-0.33%)
Sep 24, 2019	10.55	10.63	10.52	10.55	333,508	-0.01(-0.05%)
Sep 23, 2019	10.53	10.70	10.53	10.56	366,369	+0.06(+0.56%)
Sep 20, 2019	10.46	10.59	10.46	10.50	2,402,295	+0.04(+0.39%)
Sep 19, 2019	10.50	10.53	10.45	10.46	290,458	-0.02(-0.22%)
Sep 18, 2019	10.45	10.50	10.43	10.48	231,317	+0.05(+0.45%)
Sep 17, 2019	10.41	10.48	10.37	10.43	302,400	-0.01(-0.06%)
Sep 16, 2019	10.43	10.46	10.33	10.44	305,388	+0.01(+0.06%)
Sep 13, 2019	10.51	10.53	10.42	10.43	210,973	-0.05(-0.50%)
Sep 12, 2019	10.43	10.53	10.43	10.49	331,496	+0.02(+0.17%)
Sep 11, 2019	10.46	10.49	10.42	10.47	637,999	+0.04(+0.39%)
Sep 10, 2019	10.40	10.53	10.38	10.43	543,701	+0.06(+0.56%)
Sep 09, 2019	10.32	10.42	10.31	10.37	272,513	+0.09(+0.85%)
Sep 06, 2019	10.28	10.33	10.23	10.28	181,785	+0.02(+0.17%)
Sep 05, 2019	10.27	10.33	10.22	10.26	227,444	+0.05(+0.46%)
Sep 04, 2019	10.22	10.28	10.16	10.22	229,378	+0.05(+0.46%)

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.