Indicators

Ellington Financial Llc (NY: EFC )

11.93 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.37	12.51	12.30	12.32	1,553,362	-0.04(-0.31%)
Apr 28, 2022	12.33	12.41	12.23	12.36	832,922	+0.11(+0.93%)
Apr 27, 2022	12.21	12.41	12.16	12.24	1,031,574	+0.10(+0.81%)
Apr 26, 2022	12.36	12.46	12.14	12.15	1,045,778	-0.28(-2.24%)
Apr 25, 2022	12.44	12.51	12.20	12.43	1,043,360	-0.08(-0.60%)
Apr 22, 2022	12.67	12.69	12.49	12.50	1,076,890	-0.17(-1.37%)
Apr 21, 2022	12.72	12.80	12.63	12.67	740,915	-0.01(-0.06%)
Apr 20, 2022	12.47	12.77	12.47	12.68	1,087,066	+0.28(+2.25%)
Apr 19, 2022	12.86	12.87	12.35	12.40	1,947,229	-0.39(-3.06%)
Apr 18, 2022	12.90	12.93	12.79	12.79	973,617	-0.11(-0.82%)
Apr 14, 2022	12.91	12.99	12.82	12.90	648,980	-0.01(-0.06%)
Apr 13, 2022	12.81	12.91	12.79	12.91	689,162	+0.11(+0.88%)
Apr 12, 2022	12.82	12.88	12.78	12.79	1,047,121	+0.00(+0.00%)
Apr 11, 2022	12.88	12.95	12.78	12.79	859,537	-0.08(-0.64%)
Apr 08, 2022	12.89	12.96	12.82	12.88	730,640	+0.00(+0.00%)
Apr 07, 2022	13.07	13.10	12.84	12.88	1,057,915	-0.19(-1.44%)
Apr 06, 2022	13.11	13.16	13.03	13.07	858,208	-0.06(-0.46%)
Apr 05, 2022	13.29	13.37	13.10	13.13	995,666	-0.17(-1.30%)
Apr 04, 2022	13.33	13.34	13.13	13.30	829,417	-0.05(-0.40%)

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.