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 30, 2020	9.883	9.969	9.483	9.590	979,991	-0.32(-3.23%)
Nov 27, 2020	10.12	10.12	9.849	9.909	240,560	-0.14(-1.39%)
Nov 25, 2020	10.09	10.10	9.824	10.05	531,622	-0.05(-0.52%)
Nov 24, 2020	10.12	10.21	10.02	10.10	525,840	+0.26(+2.62%)
Nov 23, 2020	9.626	9.857	9.566	9.844	371,819	+0.24(+2.48%)
Nov 20, 2020	9.579	9.659	9.487	9.606	403,289	-0.01(-0.07%)
Nov 19, 2020	9.553	9.665	9.421	9.612	255,645	+0.01(+0.07%)
Nov 18, 2020	9.685	9.857	9.599	9.606	372,680	+0.02(+0.21%)
Nov 17, 2020	9.560	9.685	9.500	9.586	381,732	+0.03(+0.28%)
Nov 16, 2020	9.302	9.657	9.262	9.560	434,317	+0.39(+4.26%)
Nov 13, 2020	8.931	9.227	8.931	9.169	269,363	+0.28(+3.12%)
Nov 12, 2020	8.938	9.017	8.786	8.891	278,646	-0.11(-1.18%)
Nov 11, 2020	9.222	9.222	8.865	8.997	385,073	-0.16(-1.73%)
Nov 10, 2020	8.944	9.235	8.759	9.156	544,723	+0.32(+3.67%)
Nov 09, 2020	8.918	9.077	8.825	8.832	528,356	+0.26(+3.01%)
Nov 06, 2020	8.600	8.733	8.488	8.574	248,654	-0.07(-0.77%)
Nov 05, 2020	8.481	8.752	8.481	8.640	250,592	+0.09(+1.08%)
Nov 04, 2020	8.494	8.594	8.402	8.547	260,678	-0.03(-0.31%)
Nov 03, 2020	8.640	8.640	8.534	8.574	261,512	+0.03(+0.31%)

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.