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 (%)
Jul 31, 2017	9.068	9.080	9.051	9.063	84,272	+0.00(+0.00%)
Jul 28, 2017	9.006	9.074	9.006	9.063	102,140	+0.00(+0.00%)
Jul 27, 2017	9.063	9.080	9.063	9.063	121,520	+0.01(+0.06%)
Jul 26, 2017	9.063	9.091	9.040	9.057	111,375	-0.01(-0.12%)
Jul 25, 2017	9.096	9.158	9.035	9.068	109,998	+0.01(+0.12%)
Jul 24, 2017	9.091	9.102	9.040	9.057	85,789	-0.03(-0.31%)
Jul 21, 2017	9.096	9.096	9.073	9.085	197,710	-0.01(-0.12%)
Jul 20, 2017	9.085	9.096	9.074	9.096	68,253	+0.02(+0.19%)
Jul 19, 2017	9.029	9.108	9.012	9.080	84,180	+0.05(+0.50%)
Jul 18, 2017	9.080	9.084	9.020	9.035	83,981	-0.06(-0.62%)
Jul 17, 2017	9.113	9.179	9.068	9.091	119,623	-0.06(-0.62%)
Jul 14, 2017	9.068	9.198	9.068	9.147	97,488	+0.08(+0.87%)
Jul 13, 2017	9.070	9.091	9.023	9.068	74,368	-0.01(-0.12%)
Jul 12, 2017	9.164	9.164	9.035	9.080	194,733	-0.04(-0.43%)
Jul 11, 2017	9.074	9.136	9.068	9.119	101,702	+0.05(+0.50%)
Jul 10, 2017	9.119	9.175	9.035	9.074	219,870	-0.05(-0.49%)
Jul 07, 2017	9.175	9.175	9.091	9.119	99,229	-0.05(-0.49%)
Jul 06, 2017	9.113	9.180	9.113	9.164	71,130	+0.00(+0.00%)
Jul 05, 2017	9.181	9.198	9.120	9.164	66,313	-0.02(-0.25%)

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.