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 (%)
Nov 28, 2014	12.13	12.26	12.10	12.17	240,764	+0.03(+0.28%)
Nov 26, 2014	12.13	12.14	12.14	12.14	614,142	-0.47(-3.75%)
Nov 25, 2014	12.64	12.64	12.54	12.61	736,762	-0.01(-0.05%)
Nov 24, 2014	12.52	12.63	12.50	12.61	529,057	+0.14(+1.08%)
Nov 21, 2014	12.37	12.51	12.36	12.48	366,982	+0.14(+1.09%)
Nov 20, 2014	12.24	12.36	12.23	12.34	412,960	+0.07(+0.60%)
Nov 19, 2014	12.30	12.35	12.25	12.27	470,919	-0.01(-0.05%)
Nov 18, 2014	12.21	12.42	12.21	12.28	1,445,719	+0.07(+0.55%)
Nov 17, 2014	12.22	12.28	12.21	12.21	402,979	-0.03(-0.28%)
Nov 14, 2014	12.24	12.30	12.21	12.24	484,694	+0.00(+0.00%)
Nov 13, 2014	12.23	12.27	12.21	12.24	475,591	+0.00(+0.00%)
Nov 12, 2014	12.30	12.34	12.23	12.24	376,605	-0.06(-0.50%)
Nov 11, 2014	12.30	12.38	12.24	12.30	715,847	-0.06(-0.50%)
Nov 10, 2014	12.31	12.39	12.29	12.37	507,314	+0.07(+0.60%)
Nov 07, 2014	12.29	12.36	12.16	12.29	811,952	-0.04(-0.32%)
Nov 06, 2014	12.46	12.64	12.32	12.33	917,782	-0.28(-2.19%)
Nov 05, 2014	12.58	12.66	12.54	12.61	865,286	+0.06(+0.45%)
Nov 04, 2014	12.67	12.67	12.51	12.55	608,087	-0.10(-0.80%)

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.