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 (%)
Feb 28, 2020	10.24	10.33	9.810	10.15	3,702,742	-0.31(-2.94%)
Feb 27, 2020	10.68	10.82	10.41	10.46	2,111,579	-0.34(-3.13%)
Feb 26, 2020	10.97	11.14	10.74	10.80	2,111,335	-0.18(-1.66%)
Feb 25, 2020	11.35	11.43	10.76	10.98	2,208,499	-0.34(-3.01%)
Feb 24, 2020	11.27	11.39	11.27	11.32	1,001,542	-0.09(-0.75%)
Feb 21, 2020	11.62	11.62	11.33	11.41	1,290,476	-0.22(-1.89%)
Feb 20, 2020	11.60	11.65	11.56	11.63	1,253,599	+0.02(+0.16%)
Feb 19, 2020	11.52	11.64	11.51	11.61	1,187,847	+0.12(+1.01%)
Feb 18, 2020	11.47	11.53	11.47	11.49	487,056	+0.01(+0.11%)
Feb 14, 2020	11.47	11.53	11.43	11.48	627,670	+0.04(+0.37%)
Feb 13, 2020	11.21	11.60	11.21	11.44	1,060,014	+0.01(+0.11%)
Feb 12, 2020	11.36	11.43	11.30	11.43	696,461	+0.07(+0.64%)
Feb 11, 2020	11.38	11.40	11.33	11.35	896,385	-0.02(-0.16%)
Feb 10, 2020	11.36	11.39	11.31	11.37	920,612	+0.01(+0.11%)
Feb 07, 2020	11.33	11.37	11.27	11.36	942,244	+0.08(+0.70%)
Feb 06, 2020	11.30	11.32	11.24	11.28	590,498	+0.01(+0.11%)
Feb 05, 2020	11.19	11.31	11.19	11.27	660,333	+0.10(+0.87%)
Feb 04, 2020	11.18	11.19	11.13	11.17	783,350	+0.03(+0.27%)

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.