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 (%)
Jan 31, 2012	10.89	10.97	10.84	10.87	20,307	+0.03(+0.31%)
Jan 30, 2012	10.77	10.87	10.77	10.84	23,307	-0.01(-0.05%)
Jan 27, 2012	10.98	10.98	10.82	10.84	41,806	-0.11(-1.03%)
Jan 26, 2012	11.08	11.14	10.84	10.95	79,737	-0.08(-0.76%)
Jan 25, 2012	10.91	11.07	10.81	11.04	44,546	+0.10(+0.87%)
Jan 24, 2012	10.93	11.06	10.75	10.94	72,584	-0.16(-1.47%)
Jan 23, 2012	10.81	11.14	10.81	11.11	102,890	+0.32(+2.98%)
Jan 20, 2012	10.52	10.82	10.44	10.79	65,118	+0.22(+2.08%)
Jan 19, 2012	10.33	10.59	10.33	10.57	130,753	+0.19(+1.84%)
Jan 18, 2012	10.37	10.48	10.30	10.37	56,987	-0.04(-0.38%)
Jan 17, 2012	10.39	10.44	10.38	10.41	52,051	+0.07(+0.71%)
Jan 13, 2012	10.49	10.49	10.30	10.34	26,471	-0.20(-1.87%)
Jan 12, 2012	10.65	10.69	10.48	10.54	28,735	-0.15(-1.37%)
Jan 11, 2012	10.55	10.68	10.55	10.68	64,778	+0.11(+1.01%)
Jan 10, 2012	10.34	10.60	10.34	10.58	71,678	+0.30(+2.90%)
Jan 09, 2012	10.18	10.32	10.18	10.28	81,462	+0.10(+0.94%)
Jan 06, 2012	9.975	10.22	9.969	10.18	211,462	+0.28(+2.78%)
Jan 05, 2012	9.862	9.946	9.834	9.907	77,074	+0.02(+0.23%)

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.