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 (%)
Jan 31, 2022	13.02	13.18		13.18	691,631	+0.16(+1.25%)
Jan 28, 2022	12.91	13.02	12.72	13.02	886,551	+0.06(+0.46%)
Jan 27, 2022	13.08	13.16	12.83	12.96	993,460	-0.01(-0.11%)
Jan 26, 2022	13.21	13.27	12.88	12.97	932,229	-0.07(-0.56%)
Jan 25, 2022	12.43	13.08	12.39	13.05	1,155,027	+0.51(+4.05%)
Jan 24, 2022	12.73	12.83	12.08	12.54	2,150,875	-0.32(-2.46%)
Jan 21, 2022	12.91	12.98	12.76	12.86	1,071,425	-0.12(-0.91%)
Jan 20, 2022	13.02	13.16	12.97	12.97	839,243	-0.04(-0.34%)
Jan 19, 2022	13.21	13.25	13.02	13.02	1,256,490	-0.14(-1.06%)
Jan 18, 2022	13.13	13.30	13.12	13.16	2,350,129	+0.14(+1.07%)
Jan 14, 2022				13.02	0	+0.07(+0.51%)
Jan 13, 2022	13.05	13.13	12.92	12.95	614,039	-0.04(-0.34%)
Jan 12, 2022	13.02	13.05	12.93	12.99	830,227	+0.04(+0.34%)
Jan 11, 2022	12.89	12.97	12.81	12.95	1,045,234	+0.13(+1.03%)
Jan 10, 2022	12.76	12.85	12.74	12.82	659,635	+0.04(+0.35%)
Jan 07, 2022	12.71	12.85	12.71	12.77	534,016	+0.06(+0.46%)
Jan 06, 2022	12.69	12.80	12.66	12.72	597,809	+0.05(+0.41%)
Jan 05, 2022	12.77	12.88	12.63	12.66	688,882	-0.12(-0.92%)
Jan 04, 2022	12.80	12.92	12.74	12.78	781,362	-0.04(-0.34%)

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.