Indicators

Ellington Financial Llc (NY: EFC )

13.02 +0.04 (+0.31%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.04	11.20	11.15	11.20	1,164,849	+0.19(+1.72%)
Mar 27, 2024	10.92	11.03	10.90	11.01	781,211	+0.14(+1.31%)
Mar 26, 2024	11.13	11.18	10.85	10.87	1,168,477	-0.20(-1.78%)
Mar 25, 2024	10.99	11.16	10.99	11.07	810,462	+0.14(+1.29%)
Mar 22, 2024	11.13	11.14	10.92	10.93	970,153	-0.16(-1.44%)
Mar 21, 2024	10.99	11.18	10.95	11.09	922,553	+0.16(+1.46%)
Mar 20, 2024	10.74	10.98	10.68	10.93	909,572	+0.19(+1.75%)
Mar 19, 2024	10.63	10.74	10.60	10.74	800,859	+0.08(+0.70%)
Mar 18, 2024	10.71	10.79	10.63	10.67	757,750	-0.03(-0.26%)
Mar 15, 2024	10.53	10.70	10.45	10.69	2,549,069	+0.14(+1.33%)
Mar 14, 2024	10.85	10.85	10.55	10.55	831,679	-0.30(-2.77%)
Mar 13, 2024	10.75	10.91	10.75	10.85	750,283	+0.06(+0.52%)
Mar 12, 2024	10.70	10.81	10.65	10.80	719,450	+0.09(+0.88%)
Mar 11, 2024	10.65	10.77	10.60	10.70	833,320	+0.06(+0.53%)
Mar 08, 2024	10.68	10.81	10.54	10.65	1,531,679	-0.02(-0.18%)
Mar 07, 2024	10.60	10.67	10.56	10.67	846,837	+0.17(+1.61%)
Mar 06, 2024	10.46	10.53	10.38	10.50	787,240	+0.13(+1.27%)
Mar 05, 2024	10.40	10.46	10.35	10.37	928,560	-0.06(-0.54%)
Mar 04, 2024	10.61	10.61	10.36	10.42	1,375,584	-0.22(-2.03%)

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.