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 (%)
Sep 29, 2023	11.28	11.47	11.22	11.35	781,988	+0.15(+1.38%)
Sep 28, 2023	11.12	11.25	11.10	11.20	903,974	+0.00(+0.00%)
Sep 27, 2023	11.30	11.36	11.15	11.20	863,830	-0.03(-0.24%)
Sep 26, 2023	11.54	11.56	11.22	11.22	1,251,896	-0.40(-3.48%)
Sep 25, 2023	11.56	11.66	11.60	11.63	797,585	+0.04(+0.31%)
Sep 22, 2023	11.50	11.65	11.47	11.59	709,266	+0.13(+1.10%)
Sep 21, 2023	11.91	11.91	11.45	11.47	1,203,412	-0.41(-3.48%)
Sep 20, 2023	12.11	12.11	11.88	11.88	443,458	-0.15(-1.27%)
Sep 19, 2023	12.03	12.11	12.00	12.03	497,661	+0.02(+0.15%)
Sep 18, 2023	12.10	12.10	12.01	12.01	708,138	-0.07(-0.60%)
Sep 15, 2023	12.10	12.10	12.01	12.09	1,545,490	+0.00(+0.00%)
Sep 14, 2023	11.98	12.14	11.98	12.09	932,324	+0.15(+1.28%)
Sep 13, 2023	12.00	12.02	11.89	11.93	822,054	-0.04(-0.38%)
Sep 12, 2023	12.00	12.10	11.97	11.98	604,407	-0.01(-0.08%)
Sep 11, 2023	11.92	12.00	11.86	11.99	578,179	+0.13(+1.06%)
Sep 08, 2023	11.78	11.95	11.78	11.86	616,919	+0.07(+0.61%)
Sep 07, 2023	11.85	11.88	11.78	11.79	574,371	-0.04(-0.38%)
Sep 06, 2023	11.89	11.89	11.78	11.83	594,095	-0.05(-0.45%)
Sep 05, 2023	12.02	12.02	11.87	11.89	660,954	-0.13(-1.12%)

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.