Indicators

Ellington Financial Llc (NY: EFC )

11.93 -0.09 (-0.75%)

Official Closing 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 (%)
Sep 28, 2012	12.83	12.89	12.75	12.85	150,710	+0.01(+0.04%)
Sep 27, 2012	12.79	12.85	12.70	12.85	152,347	+0.07(+0.57%)
Sep 26, 2012	12.80	12.83	12.73	12.78	151,766	-0.03(-0.22%)
Sep 25, 2012	12.87	12.89	12.79	12.80	411,384	-0.04(-0.31%)
Sep 24, 2012	12.85	12.89	12.82	12.84	238,109	+0.02(+0.13%)
Sep 21, 2012	12.71	12.87	12.71	12.83	267,998	+0.10(+0.75%)
Sep 20, 2012	12.67	12.76	12.65	12.73	196,974	+0.05(+0.36%)
Sep 19, 2012	12.67	12.75	12.62	12.69	200,597	+0.01(+0.04%)
Sep 18, 2012	12.87	12.87	12.58	12.68	207,646	-0.14(-1.05%)
Sep 17, 2012	12.93	12.93	12.71	12.82	273,849	-0.10(-0.74%)
Sep 14, 2012	12.73	12.93	12.62	12.91	425,190	+0.24(+1.91%)
Sep 13, 2012	12.65	12.72	12.60	12.67	256,259	+0.02(+0.18%)
Sep 12, 2012	12.66	12.67	12.58	12.65	167,200	+0.03(+0.22%)
Sep 11, 2012	12.62	12.67	12.60	12.62	202,212	+0.03(+0.22%)
Sep 10, 2012	12.52	12.64	12.42	12.59	335,776	+0.15(+1.22%)
Sep 07, 2012	12.39	12.46	12.35	12.44	177,439	+0.05(+0.36%)
Sep 06, 2012	12.42	12.42	12.35	12.39	153,607	-0.01(-0.09%)
Sep 05, 2012	12.42	12.44	12.34	12.40	116,833	+0.00(+0.00%)

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.