Indicators

Ellington Financial Llc (NY: EFC )

12.16 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	12.52	12.54	12.49	12.50	52,675	+0.01(+0.04%)
Jan 28, 2011	12.67	12.67	12.50	12.50	53,244	-0.01(-0.04%)
Jan 27, 2011	12.52	12.56	12.43	12.50	103,215	+0.02(+0.18%)
Jan 26, 2011	12.63	12.74	12.46	12.48	71,808	-0.10(-0.76%)
Jan 25, 2011	12.54	12.72	12.54	12.58	17,091	+0.05(+0.40%)
Jan 24, 2011	12.58	12.58	12.51	12.52	78,570	-0.03(-0.22%)
Jan 21, 2011	12.78	12.78	12.55	12.55	43,906	-0.06(-0.49%)
Jan 20, 2011	12.67	12.78	12.58	12.61	15,633	-0.11(-0.84%)
Jan 19, 2011	12.59	12.78	12.59	12.72	17,303	+0.20(+1.57%)
Jan 18, 2011	12.56	12.64	12.52	12.52	17,587	+0.00(+0.00%)
Jan 14, 2011	12.54	12.60	12.48	12.52	61,467	-0.04(-0.31%)
Jan 13, 2011	12.50	12.67	12.49	12.56	49,532	+0.08(+0.63%)
Jan 12, 2011	12.58	12.58	12.49	12.49	143,274	-0.02(-0.18%)
Jan 11, 2011	12.64	12.64	12.43	12.51	106,265	-0.01(-0.09%)
Jan 10, 2011	12.54	12.55	12.41	12.52	124,315	-0.02(-0.18%)
Jan 07, 2011	12.50	12.54	12.46	12.54	24,743	+0.07(+0.59%)
Jan 06, 2011	12.50	12.50	12.42	12.47	11,458	+0.00(+0.00%)
Jan 05, 2011	12.52	12.52	12.45	12.47	19,097	-0.02(-0.16%)
Jan 04, 2011	12.48	12.52	12.39	12.49	37,182	-0.00(-0.02%)

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.