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 (%)
Apr 28, 2023	10.88	10.99	10.80	10.97	822,700	+0.15(+1.35%)
Apr 27, 2023	10.56	10.87	10.48	10.83	883,372	+0.31(+2.94%)
Apr 26, 2023	10.71	10.82	10.52	10.52	1,347,000	-0.18(-1.67%)
Apr 25, 2023	10.70	10.77	10.65	10.70	653,059	-0.04(-0.39%)
Apr 24, 2023	10.64	10.75	10.47	10.74	600,780	+0.09(+0.88%)
Apr 21, 2023	10.65	10.67	10.47	10.64	565,750	-0.02(-0.16%)
Apr 20, 2023	10.48	10.66	10.46	10.66	491,973	+0.08(+0.80%)
Apr 19, 2023	10.39	10.62	10.32	10.58	621,774	+0.19(+1.80%)
Apr 18, 2023	10.44	10.50	10.33	10.39	569,489	-0.12(-1.13%)
Apr 17, 2023	10.30	10.56	10.22	10.51	809,411	+0.20(+1.98%)
Apr 14, 2023	10.47	10.51	10.21	10.30	620,041	-0.09(-0.90%)
Apr 13, 2023	10.52	10.53	10.21	10.40	871,563	-0.10(-0.97%)
Apr 12, 2023	10.61	10.64	10.44	10.50	654,197	+0.00(+0.00%)
Apr 11, 2023	10.44	10.58	10.33	10.50	625,522	+0.09(+0.90%)
Apr 10, 2023	10.45	10.49	9.999	10.41	1,239,929	-0.04(-0.41%)
Apr 06, 2023	10.43	10.52	10.40	10.45	487,451	+0.04(+0.41%)
Apr 05, 2023	10.34	10.47	10.32	10.41	689,142	-0.01(-0.08%)
Apr 04, 2023	10.44	10.48	10.34	10.42	675,736	-0.02(-0.16%)

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.