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 (%)
Sep 29, 2017	8.867	8.928	8.861	8.895	117,297	+0.04(+0.45%)
Sep 28, 2017	8.833	8.864	8.815	8.855	43,380	+0.02(+0.19%)
Sep 27, 2017	8.867	8.889	8.793	8.838	119,060	-0.01(-0.06%)
Sep 26, 2017	8.827	8.889	8.827	8.844	61,502	-0.02(-0.19%)
Sep 25, 2017	8.816	8.895	8.799	8.861	120,831	+0.00(+0.00%)
Sep 22, 2017	8.838	8.898	8.838	8.861	48,907	+0.03(+0.32%)
Sep 21, 2017	8.844	8.844	8.788	8.833	78,128	+0.02(+0.20%)
Sep 20, 2017	8.867	8.883	8.793	8.815	153,177	-0.06(-0.64%)
Sep 19, 2017	8.838	8.900	8.830	8.872	100,628	+0.05(+0.51%)
Sep 18, 2017	8.889	8.889	8.793	8.827	190,107	+0.03(+0.38%)
Sep 15, 2017	8.833	8.833	8.765	8.793	222,977	+0.02(+0.26%)
Sep 14, 2017	8.737	8.788	8.737	8.771	134,932	+0.03(+0.32%)
Sep 13, 2017	8.793	8.796	8.737	8.743	559,156	-0.05(-0.51%)
Sep 12, 2017	8.788	8.805	8.788	8.788	93,660	+0.00(+0.00%)
Sep 11, 2017	8.788	8.825	8.765	8.788	228,248	+0.03(+0.32%)
Sep 08, 2017	8.669	8.788	8.636	8.760	103,148	+0.11(+1.24%)
Sep 07, 2017	8.731	8.754	8.624	8.652	291,919	-0.09(-1.03%)
Sep 06, 2017	8.810	8.855	8.737	8.743	173,250	-0.07(-0.77%)
Sep 05, 2017	8.872	8.923	8.782	8.810	169,689	-0.11(-1.26%)

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.