Indicators

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)

Official Closing 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 (%)
Jan 31, 2023	11.22	11.40	11.21	11.38	918,689	+0.20(+1.78%)
Jan 30, 2023	11.31	11.33	11.15	11.18	1,067,599	-0.17(-1.53%)
Jan 27, 2023	11.28	11.38	11.25	11.35	2,157,664	+0.08(+0.73%)
Jan 26, 2023	11.34	11.37	11.21	11.27	1,010,234	+0.01(+0.07%)
Jan 25, 2023	11.27	11.30	11.21	11.26	913,071	-0.07(-0.58%)
Jan 24, 2023	11.38	11.48	11.30	11.33	667,702	-0.02(-0.14%)
Jan 23, 2023	11.31	11.39	11.28	11.35	849,612	+0.11(+1.02%)
Jan 20, 2023	11.23	11.25	11.14	11.23	740,642	+0.03(+0.29%)
Jan 19, 2023	11.13	11.23	11.09	11.20	745,089	+0.02(+0.22%)
Jan 18, 2023	11.26	11.27	11.13	11.17	546,090	-0.01(-0.07%)
Jan 17, 2023	11.23	11.28	11.14	11.18	691,026	+0.00(+0.00%)
Jan 13, 2023	11.07	11.20	11.04	11.18	1,164,498	+0.07(+0.66%)
Jan 12, 2023	11.11	11.17	11.06	11.11	797,544	+0.02(+0.22%)
Jan 11, 2023	10.90	11.12	10.86	11.08	599,244	+0.25(+2.35%)
Jan 10, 2023	10.68	10.83	10.60	10.83	788,367	+0.20(+1.93%)
Jan 09, 2023	10.60	10.74	10.59	10.62	621,623	-0.01(-0.08%)
Jan 06, 2023	10.67	10.73	10.59	10.63	610,783	+0.06(+0.54%)
Jan 05, 2023	10.53	10.62	10.47	10.58	512,992	-0.03(-0.31%)
Jan 04, 2023	10.45	10.65	10.43	10.61	900,851	+0.30(+2.94%)

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.