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 (%)
Apr 29, 2022	12.37	12.52	12.31	12.33	1,552,221	-0.04(-0.31%)
Apr 28, 2022	12.34	12.42	12.24	12.37	832,311	+0.11(+0.93%)
Apr 27, 2022	12.22	12.42	12.17	12.25	1,030,816	+0.10(+0.81%)
Apr 26, 2022	12.37	12.47	12.15	12.15	1,045,010	-0.28(-2.25%)
Apr 25, 2022	12.45	12.52	12.21	12.43	1,042,594	-0.08(-0.60%)
Apr 22, 2022	12.68	12.70	12.50	12.51	1,076,099	-0.17(-1.37%)
Apr 21, 2022	12.73	12.81	12.64	12.68	740,371	-0.01(-0.06%)
Apr 20, 2022	12.48	12.78	12.48	12.69	1,086,268	+0.28(+2.25%)
Apr 19, 2022	12.87	12.88	12.36	12.41	1,945,800	-0.39(-3.06%)
Apr 18, 2022	12.91	12.94	12.80	12.80	972,902	-0.11(-0.82%)
Apr 14, 2022	12.92	13.00	12.83	12.91	648,503	-0.01(-0.06%)
Apr 13, 2022	12.82	12.92	12.80	12.92	688,656	+0.11(+0.88%)
Apr 12, 2022	12.83	12.89	12.79	12.80	1,046,352	+0.00(+0.00%)
Apr 11, 2022	12.89	12.96	12.79	12.80	858,906	-0.08(-0.64%)
Apr 08, 2022	12.90	12.97	12.83	12.89	730,103	+0.00(+0.00%)
Apr 07, 2022	13.08	13.11	12.85	12.89	1,057,138	-0.19(-1.44%)
Apr 06, 2022	13.12	13.17	13.04	13.08	857,578	-0.06(-0.46%)
Apr 05, 2022	13.30	13.38	13.11	13.14	994,936	-0.17(-1.30%)
Apr 04, 2022	13.34	13.35	13.14	13.31	828,808	-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.