Indicators

Ellington Financial Llc (NY: EFC )

12.17 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.65	10.71	10.64	10.66	304,705	+0.02(+0.22%)
Sep 27, 2019	10.65	10.76	10.55	10.64	444,395	+0.10(+0.95%)
Sep 26, 2019	10.48	10.60	10.48	10.54	563,367	+0.03(+0.28%)
Sep 25, 2019	10.54	10.60	10.50	10.51	575,406	-0.04(-0.33%)
Sep 24, 2019	10.54	10.62	10.51	10.54	333,753	-0.01(-0.06%)
Sep 23, 2019	10.52	10.70	10.52	10.55	366,638	+0.06(+0.56%)
Sep 20, 2019	10.46	10.58	10.45	10.49	2,404,060	+0.04(+0.39%)
Sep 19, 2019	10.49	10.53	10.44	10.45	290,671	-0.02(-0.22%)
Sep 18, 2019	10.44	10.49	10.42	10.47	231,487	+0.05(+0.45%)
Sep 17, 2019	10.40	10.47	10.36	10.43	302,622	-0.01(-0.06%)
Sep 16, 2019	10.43	10.46	10.33	10.43	305,613	+0.01(+0.06%)
Sep 13, 2019	10.50	10.52	10.41	10.43	211,128	-0.05(-0.50%)
Sep 12, 2019	10.43	10.53	10.42	10.48	331,739	+0.02(+0.17%)
Sep 11, 2019	10.45	10.48	10.41	10.46	638,468	+0.04(+0.39%)
Sep 10, 2019	10.39	10.52	10.37	10.42	544,100	+0.06(+0.57%)
Sep 09, 2019	10.31	10.41	10.30	10.36	272,714	+0.09(+0.85%)
Sep 06, 2019	10.27	10.32	10.22	10.27	181,918	+0.02(+0.17%)
Sep 05, 2019	10.26	10.32	10.22	10.26	227,611	+0.05(+0.46%)
Sep 04, 2019	10.22	10.27	10.15	10.21	229,547	+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.