Indicators

Ellington Financial Llc (NY: EFC )

11.85 -0.07 (-0.59%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	10.01	10.06	9.873	9.952	137,283	-0.03(-0.28%)
Nov 27, 2015	9.935	10.06	9.811	9.980	163,947	-0.23(-2.26%)
Nov 25, 2015	10.15	10.21	10.21	10.21	161,840	+0.06(+0.55%)
Nov 24, 2015	10.11	10.19	10.05	10.15	111,220	+0.07(+0.73%)
Nov 23, 2015	10.08	10.12	10.05	10.08	123,574	+0.03(+0.28%)
Nov 20, 2015	10.08	10.10	10.05	10.05	88,173	+0.00(+0.00%)
Nov 19, 2015	10.02	10.08	10.02	10.05	195,415	+0.01(+0.11%)
Nov 18, 2015	9.991	10.09	9.991	10.04	201,977	+0.02(+0.22%)
Nov 17, 2015	10.09	10.10	10.01	10.02	99,028	-0.06(-0.56%)
Nov 16, 2015	10.00	10.18	10.00	10.08	114,221	+0.01(+0.11%)
Nov 13, 2015	10.05	10.06	10.01	10.06	97,278	+0.00(+0.00%)
Nov 12, 2015	10.12	10.12	10.04	10.06	59,856	-0.05(-0.45%)
Nov 11, 2015	10.15	10.15	10.08	10.11	81,629	+0.02(+0.17%)
Nov 10, 2015	10.12	10.15	9.963	10.09	133,078	+0.10(+1.01%)
Nov 09, 2015	9.873	10.13	9.794	9.991	208,005	+0.03(+0.34%)
Nov 06, 2015	9.856	10.27	9.772	9.958	1,056,525	-0.18(-1.78%)
Nov 05, 2015	10.22	10.22	10.09	10.14	100,689	-0.03(-0.33%)
Nov 04, 2015	10.24	10.30	10.17	10.17	119,964	-0.08(-0.82%)
Nov 03, 2015	10.19	10.35	10.17	10.26	125,722	+0.02(+0.17%)

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.