Indicators

Ellington Financial Llc (NY: EFC )

11.92 -0.01 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.03	13.13	12.95	13.09	826,711	+0.07(+0.53%)
May 27, 2021	13.11	13.18	13.03	13.03	766,845	-0.08(-0.63%)
May 26, 2021	12.96	13.13	12.93	13.11	1,004,486	+0.17(+1.33%)
May 25, 2021	13.14	13.14	12.93	12.94	847,647	-0.16(-1.21%)
May 24, 2021	13.07	13.14	13.01	13.09	762,680	+0.03(+0.26%)
May 21, 2021	13.14	13.22	13.02	13.06	645,809	-0.06(-0.42%)
May 20, 2021	13.16	13.16	13.02	13.12	737,150	+0.04(+0.32%)
May 19, 2021	13.04	13.11	12.92	13.07	859,409	-0.01(-0.10%)
May 18, 2021	13.27	13.28	13.07	13.09	971,465	-0.19(-1.40%)
May 17, 2021	13.07	13.31	12.88	13.27	1,618,688	+0.21(+1.58%)
May 14, 2021	12.94	13.09	12.92	13.07	1,899,146	+0.13(+1.01%)
May 13, 2021	12.76	13.03	12.70	12.94	15,696,270	+0.23(+1.84%)
May 12, 2021	12.94	13.01	12.65	12.70	2,648,222	-0.23(-1.76%)
May 11, 2021	12.89	13.06	12.83	12.93	5,816,278	+0.63(+5.15%)
May 10, 2021	12.56	12.59	12.28	12.30	840,092	-0.20(-1.60%)
May 07, 2021	12.42	12.59	12.36	12.50	1,319,148	+0.20(+1.62%)
May 06, 2021	12.31	12.33	12.20	12.30	554,772	+0.05(+0.39%)
May 05, 2021	12.25	12.31	12.15	12.25	511,283	+0.00(+0.00%)
May 04, 2021	12.30	12.33	12.18	12.25	645,591	-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.