Indicators

Ellington Financial Llc (NY: EFC )

11.85 -0.07 (-0.59%)

Official Closing 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 (%)
Feb 28, 2017	8.934	9.007	8.917	8.968	145,013	+0.02(+0.19%)
Feb 27, 2017	9.047	9.086	8.900	8.951	390,126	-0.45(-4.74%)
Feb 24, 2017	9.193	9.407	9.154	9.396	494,379	+0.19(+2.02%)
Feb 23, 2017	9.210	9.227	9.165	9.210	162,552	+0.01(+0.06%)
Feb 22, 2017	9.165	9.216	9.131	9.205	190,995	+0.05(+0.49%)
Feb 21, 2017	9.109	9.188	9.058	9.159	192,804	+0.12(+1.31%)
Feb 17, 2017		9.041	9.041	9.041	0	-0.03(-0.31%)
Feb 16, 2017	9.109	9.137	9.058	9.069	88,675	+0.01(+0.12%)
Feb 15, 2017	9.092	9.114	9.018	9.058	127,254	-0.03(-0.37%)
Feb 14, 2017	9.233	9.233	8.844	9.092	297,513	-0.14(-1.53%)
Feb 13, 2017	9.098	9.244	9.098	9.233	169,325	+0.14(+1.49%)
Feb 10, 2017	9.109	9.137	9.086	9.098	153,156	+0.01(+0.12%)
Feb 09, 2017	9.086	9.092	9.036	9.086	147,923	+0.10(+1.07%)
Feb 08, 2017	8.962	9.007	8.912	8.990	146,075	+0.03(+0.31%)
Feb 07, 2017	9.109	9.109	8.906	8.962	65,789	-0.09(-1.00%)
Feb 06, 2017	9.092	9.109	9.030	9.052	96,502	-0.02(-0.19%)
Feb 03, 2017	9.002	9.109	9.002	9.069	111,360	+0.07(+0.81%)
Feb 02, 2017	8.895	8.996	8.867	8.996	128,637	+0.10(+1.14%)

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.