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, 2023	12.17	12.17	11.97	12.02	808,101	-0.13(-1.10%)
Jul 28, 2023	12.11	12.18	11.98	12.16	865,344	+0.12(+1.03%)
Jul 27, 2023	12.33	12.36	12.02	12.03	1,362,139	-0.27(-2.22%)
Jul 26, 2023	12.22	12.31	12.21	12.30	1,171,147	+0.09(+0.72%)
Jul 25, 2023	12.23	12.30	12.08	12.22	1,243,867	+0.03(+0.22%)
Jul 24, 2023	12.37	12.42	12.17	12.19	1,332,872	-0.18(-1.42%)
Jul 21, 2023	12.45	12.48	12.34	12.37	646,762	+0.00(+0.00%)
Jul 20, 2023	12.39	12.43	12.31	12.37	769,212	-0.01(-0.07%)
Jul 19, 2023	12.34	12.50	12.30	12.37	523,407	+0.11(+0.93%)
Jul 18, 2023	12.22	12.40	12.19	12.26	767,395	+0.06(+0.50%)
Jul 17, 2023	12.22	12.23	12.11	12.20	518,457	+0.02(+0.14%)
Jul 14, 2023	12.21	12.23	12.09	12.18	651,166	-0.03(-0.22%)
Jul 13, 2023	12.11	12.29	12.08	12.21	916,590	+0.19(+1.61%)
Jul 12, 2023	12.17	12.21	12.01	12.01	805,271	-0.08(-0.65%)
Jul 11, 2023	12.00	12.13	12.00	12.09	695,094	+0.10(+0.81%)
Jul 10, 2023	11.81	12.02	11.78	12.00	979,458	+0.23(+1.94%)
Jul 07, 2023	11.57	11.81	11.56	11.77	1,107,872	+0.21(+1.83%)
Jul 06, 2023	11.64	11.69	11.41	11.56	692,266	-0.16(-1.35%)
Jul 05, 2023	11.94	11.96	11.72	11.72	1,244,933	-0.19(-1.62%)

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.