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, 2011	13.08	13.14	12.80	12.80	154,928	-0.23(-1.77%)
Apr 28, 2011	13.09	13.09	12.91	13.03	93,880	+0.16(+1.27%)
Apr 27, 2011	13.00	13.00	12.81	12.87	158,040	-0.07(-0.56%)
Apr 26, 2011	12.94	13.00	12.89	12.94	73,512	+0.02(+0.13%)
Apr 25, 2011	12.83	12.95	12.78	12.92	107,951	+0.17(+1.37%)
Apr 21, 2011	12.68	12.83	12.67	12.75	63,821	+0.08(+0.67%)
Apr 20, 2011	12.85	12.85	12.63	12.67	78,133	-0.07(-0.57%)
Apr 19, 2011	12.67	12.76	12.64	12.74	72,723	+0.10(+0.80%)
Apr 18, 2011	12.81	12.81	12.63	12.64	100,883	-0.24(-1.86%)
Apr 15, 2011	12.67	12.95	12.67	12.88	49,030	+0.23(+1.85%)
Apr 14, 2011	12.49	12.65	12.47	12.64	91,110	+0.15(+1.22%)
Apr 13, 2011	12.52	12.56	12.49	12.49	61,733	-0.01(-0.05%)
Apr 12, 2011	12.61	12.61	12.45	12.50	96,488	-0.06(-0.45%)
Apr 11, 2011	12.67	12.69	12.49	12.55	101,817	-0.07(-0.58%)
Apr 08, 2011	12.81	12.81	12.57	12.63	69,499	-0.18(-1.41%)
Apr 07, 2011	12.68	12.84	12.68	12.81	48,283	+0.11(+0.84%)
Apr 06, 2011	12.72	12.72	12.64	12.70	141,290	+0.04(+0.36%)
Apr 05, 2011	12.81	12.86	12.64	12.65	162,872	-0.22(-1.71%)
Apr 04, 2011	12.99	13.00	12.81	12.87	84,400	-0.03(-0.26%)

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.