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 (%)
Feb 28, 2018	8.094	8.124	7.948	7.948	271,556	-0.37(-4.47%)
Feb 27, 2018	8.489	8.505	8.308	8.320	272,727	-0.14(-1.60%)
Feb 26, 2018	8.443	8.483	8.410	8.455	226,363	+0.02(+0.27%)
Feb 23, 2018	8.387	8.471	8.387	8.432	100,003	+0.05(+0.60%)
Feb 22, 2018			8.382	8.382	139,138	-0.06(-0.73%)
Feb 21, 2018	8.359	8.480	8.359	8.443	208,332	+0.07(+0.81%)
Feb 20, 2018	8.483	8.528	8.308	8.376	160,567	-0.17(-1.98%)
Feb 16, 2018		8.545	8.545	8.545	0	+0.00(+0.00%)
Feb 15, 2018	8.382	8.562	8.382	8.545	159,117	+0.13(+1.54%)
Feb 14, 2018	8.280	8.437	8.280	8.415	189,534	+0.05(+0.61%)
Feb 13, 2018	8.190	8.387	8.021	8.365	194,143	+0.05(+0.61%)
Feb 12, 2018	8.359	8.404	8.230	8.314	140,835	-0.01(-0.07%)
Feb 09, 2018	8.393	8.398	8.218	8.320	259,257	-0.02(-0.20%)
Feb 08, 2018	8.297	8.415	8.278	8.337	325,045	+0.11(+1.30%)
Feb 07, 2018	8.235	8.241	8.224	8.230	204,280	+0.01(+0.14%)
Feb 06, 2018	8.078	8.235	8.016	8.218	177,852	+0.10(+1.25%)
Feb 05, 2018	8.162	8.162	7.988	8.117	343,205	-0.10(-1.23%)
Feb 02, 2018	8.159	8.224	8.135	8.218	309,046	-0.01(-0.14%)

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.