Indicators

Ellington Financial Llc (NY: EFC )

11.92 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	12.14	12.27	12.11	12.18	240,587	+0.03(+0.28%)
Nov 26, 2014	12.14	12.14	12.14	12.14	613,691	-0.47(-3.75%)
Nov 25, 2014	12.65	12.65	12.55	12.62	736,222	-0.01(-0.04%)
Nov 24, 2014	12.53	12.63	12.51	12.62	528,669	+0.14(+1.08%)
Nov 21, 2014	12.38	12.52	12.36	12.49	366,713	+0.14(+1.09%)
Nov 20, 2014	12.25	12.36	12.24	12.35	412,657	+0.07(+0.60%)
Nov 19, 2014	12.31	12.36	12.26	12.28	470,573	-0.01(-0.05%)
Nov 18, 2014	12.22	12.43	12.22	12.29	1,444,658	+0.07(+0.55%)
Nov 17, 2014	12.23	12.28	12.22	12.22	402,684	-0.03(-0.28%)
Nov 14, 2014	12.25	12.31	12.22	12.25	484,338	+0.00(+0.00%)
Nov 13, 2014	12.24	12.28	12.22	12.25	475,242	+0.00(+0.00%)
Nov 12, 2014	12.31	12.35	12.24	12.25	376,329	-0.06(-0.50%)
Nov 11, 2014	12.31	12.39	12.25	12.31	715,322	-0.06(-0.50%)
Nov 10, 2014	12.32	12.40	12.30	12.38	506,942	+0.07(+0.60%)
Nov 07, 2014	12.30	12.37	12.17	12.30	811,356	-0.04(-0.32%)
Nov 06, 2014	12.47	12.65	12.33	12.34	917,109	-0.28(-2.19%)
Nov 05, 2014	12.58	12.67	12.54	12.62	864,651	+0.06(+0.45%)
Nov 04, 2014	12.67	12.67	12.52	12.56	607,641	-0.10(-0.80%)

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.