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 (%)
Feb 28, 2011	12.97	13.29	12.96	13.27	187,455	+0.32(+2.43%)
Feb 25, 2011	12.74	12.98	12.71	12.96	187,309	-0.56(-4.17%)
Feb 24, 2011	13.63	13.68	13.47	13.52	446,604	+0.00(+0.00%)
Feb 23, 2011	13.73	13.86	13.22	13.52	362,640	-0.05(-0.37%)
Feb 22, 2011	13.60	14.13	13.57	13.57	515,825	-0.08(-0.62%)
Feb 18, 2011	13.68	13.77	13.55	13.65	314,894	+0.05(+0.37%)
Feb 17, 2011	13.79	13.79	13.60	13.60	263,139	-0.12(-0.90%)
Feb 16, 2011	13.87	13.94	13.57	13.73	255,224	+0.02(+0.16%)
Feb 15, 2011	13.80	13.83	13.63	13.71	150,094	-0.01(-0.04%)
Feb 14, 2011	13.93	14.08	13.52	13.71	349,896	+0.23(+1.71%)
Feb 11, 2011	12.88	13.61	12.88	13.48	525,225	+0.66(+5.14%)
Feb 10, 2011	12.82	12.87	12.77	12.82	111,985	-0.02(-0.18%)
Feb 09, 2011	12.73	12.84	12.73	12.84	73,653	+0.08(+0.66%)
Feb 08, 2011	12.72	12.81	12.72	12.76	163,316	+0.03(+0.22%)
Feb 07, 2011	12.69	12.76	12.69	12.73	51,204	+0.08(+0.67%)
Feb 04, 2011	12.75	12.78	12.55	12.65	17,863	-0.03(-0.22%)
Feb 03, 2011	12.44	12.72	12.39	12.67	106,264	+0.28(+2.27%)
Feb 02, 2011	12.53	12.62	12.39	12.39	192,000	-0.11(-0.90%)

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.