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 30, 2012	11.20	11.27	11.18	11.23	11,251	+0.05(+0.45%)
Apr 27, 2012	11.18	11.24	11.16	11.18	10,436	+0.00(+0.00%)
Apr 26, 2012	11.13	11.22	11.12	11.18	5,107	+0.03(+0.25%)
Apr 25, 2012	11.12	11.20	11.12	11.15	6,035	+0.05(+0.41%)
Apr 24, 2012	11.10	11.16	11.10	11.11	7,810	-0.01(-0.10%)
Apr 23, 2012	11.24	11.24	11.02	11.12	11,583	-0.14(-1.20%)
Apr 20, 2012	11.21	11.27	11.19	11.26	24,446	+0.02(+0.15%)
Apr 19, 2012	11.17	11.24	11.15	11.24	21,710	+0.10(+0.91%)
Apr 18, 2012	11.14	11.15	11.12	11.14	23,610	-0.01(-0.05%)
Apr 17, 2012	11.13	11.14	11.05	11.14	24,007	+0.03(+0.30%)
Apr 16, 2012	11.07	11.14	11.02	11.11	18,669	+0.00(+0.00%)
Apr 13, 2012	11.07	11.14	11.06	11.11	9,962	-0.03(-0.25%)
Apr 12, 2012	11.11	11.14	11.00	11.14	37,517	+0.05(+0.46%)
Apr 11, 2012	11.07	11.15	11.01	11.09	36,020	+0.10(+0.92%)
Apr 10, 2012	11.15	11.15	10.97	10.98	43,535	-0.11(-1.02%)
Apr 09, 2012	10.94	11.18	10.88	11.10	44,254	+0.15(+1.34%)
Apr 05, 2012	10.96	10.98	10.91	10.95	114,595	-0.01(-0.10%)
Apr 04, 2012	10.92	11.05	10.92	10.96	28,895	+0.00(+0.00%)
Apr 03, 2012	11.02	11.02	10.93	10.96	18,733	-0.03(-0.31%)

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.