Indicators

Ellington Financial Llc (NY: EFC )

11.92 -0.01 (-0.08%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	12.71	12.83	12.57	12.58	903,579	-0.12(-0.93%)
Jul 28, 2022	12.51	12.69	12.46	12.69	974,959	+0.18(+1.44%)
Jul 27, 2022	12.28	12.56	12.25	12.51	1,023,899	+0.29(+2.35%)
Jul 26, 2022	12.13	12.30	12.13	12.23	550,704	+0.00(+0.00%)
Jul 25, 2022	12.16	12.27	12.07	12.23	696,752	+0.08(+0.64%)
Jul 22, 2022	12.27	12.34	11.99	12.15	1,089,945	-0.09(-0.76%)
Jul 21, 2022	12.10	12.29	11.88	12.24	834,822	+0.16(+1.35%)
Jul 20, 2022	11.99	12.15	11.88	12.08	651,486	+0.12(+0.97%)
Jul 19, 2022	11.55	12.00	11.55	11.96	1,029,268	+0.49(+4.26%)
Jul 18, 2022	11.67	11.89	11.34	11.47	1,367,755	-0.45(-3.78%)
Jul 15, 2022	12.06	12.10	11.63	11.92	843,110	+0.05(+0.39%)
Jul 14, 2022	11.89	11.98	11.74	11.88	797,353	-0.16(-1.35%)
Jul 13, 2022	11.86	12.10	11.85	12.04	569,013	+0.10(+0.85%)
Jul 12, 2022	11.89	12.09	11.87	11.94	541,333	+0.08(+0.66%)
Jul 11, 2022	11.96	12.07	11.82	11.86	493,052	-0.11(-0.91%)
Jul 08, 2022	11.85	12.02	11.74	11.97	587,749	+0.16(+1.38%)
Jul 07, 2022	11.74	11.88	11.65	11.81	560,528	+0.15(+1.26%)
Jul 06, 2022	11.73	11.88	11.52	11.66	567,824	-0.12(-0.99%)
Jul 05, 2022	11.71	11.78	11.47	11.78	910,231	+0.02(+0.20%)

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.