Indicators

Ellington Financial Llc (NY: EFC )

13.11 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.50	12.60	12.42	12.56	861,715	+0.07(+0.53%)
May 27, 2021	12.58	12.64	12.50	12.50	799,314	-0.08(-0.63%)
May 26, 2021	12.43	12.60	12.40	12.58	1,047,017	+0.17(+1.33%)
May 25, 2021	12.60	12.60	12.40	12.41	883,537	-0.15(-1.21%)
May 24, 2021	12.54	12.60	12.48	12.56	794,973	+0.03(+0.26%)
May 21, 2021	12.61	12.68	12.49	12.53	673,154	-0.05(-0.42%)
May 20, 2021	12.63	12.63	12.49	12.58	768,361	+0.04(+0.32%)
May 19, 2021	12.51	12.58	12.39	12.54	895,797	-0.01(-0.11%)
May 18, 2021	12.73	12.74	12.54	12.56	1,012,598	-0.18(-1.40%)
May 17, 2021	12.54	12.77	12.35	12.73	1,687,225	+0.20(+1.58%)
May 14, 2021	12.41	12.56	12.39	12.54	1,979,558	+0.13(+1.01%)
May 13, 2021	12.25	12.50	12.19	12.41	16,360,864	+0.22(+1.84%)
May 12, 2021	12.41	12.48	12.13	12.19	2,760,350	-0.22(-1.76%)
May 11, 2021	12.36	12.53	12.31	12.40	6,062,545	+0.61(+5.15%)
May 10, 2021	12.05	12.08	11.78	11.80	875,663	-0.19(-1.60%)
May 07, 2021	11.92	12.07	11.86	11.99	1,375,002	+0.19(+1.62%)
May 06, 2021	11.81	11.83	11.70	11.80	578,261	+0.05(+0.39%)
May 05, 2021	11.75	11.81	11.65	11.75	532,931	+0.00(+0.00%)
May 04, 2021	11.80	11.83	11.68	11.75	672,926	-0.07(-0.56%)

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.