Skip to main content

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

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.