Indicators

Ellington Financial Llc (NY: EFC )

11.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.92	10.97	10.86	10.86	695,840	-0.07(-0.60%)
Nov 27, 2019	10.87	10.95	10.79	10.92	1,113,644	+0.08(+0.77%)
Nov 26, 2019	10.77	10.84	10.76	10.84	1,677,804	+0.05(+0.44%)
Nov 25, 2019	10.82	10.83	10.76	10.79	613,683	+0.01(+0.05%)
Nov 22, 2019	10.78	10.81	10.73	10.79	629,290	+0.00(+0.00%)
Nov 21, 2019	10.80	10.83	10.74	10.79	675,130	+0.00(+0.00%)
Nov 20, 2019	10.86	10.90	10.77	10.79	1,126,541	-0.04(-0.38%)
Nov 19, 2019	10.77	10.91	10.77	10.83	8,357,244	-0.36(-3.24%)
Nov 18, 2019	11.21	11.22	11.16	11.19	515,945	+0.01(+0.05%)
Nov 15, 2019	11.08	11.19	11.03	11.19	806,446	+0.15(+1.35%)
Nov 14, 2019	11.08	11.14	11.04	11.04	682,082	-0.02(-0.22%)
Nov 13, 2019	11.07	11.13	11.01	11.06	734,798	-0.02(-0.16%)
Nov 12, 2019	11.23	11.24	11.07	11.08	762,829	-0.14(-1.22%)
Nov 11, 2019	11.19	11.24	11.17	11.21	506,331	+0.05(+0.43%)
Nov 08, 2019	11.11	11.21	11.08	11.17	986,627	+0.11(+1.02%)
Nov 07, 2019	11.02	11.18	10.91	11.05	752,247	+0.11(+1.03%)
Nov 06, 2019	10.85	10.96	10.83	10.94	290,480	+0.10(+0.88%)
Nov 05, 2019	11.00	11.02	10.85	10.85	277,502	-0.14(-1.30%)
Nov 04, 2019	10.99	11.04	10.95	10.99	277,872	+0.01(+0.05%)

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.