Indicators

Ellington Financial Llc (NY: EFC )

12.11 +0.26 (+2.19%)

Streaming Delayed Price Updated: 1:01 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.08	13.24	12.95	13.22	1,248,226	+0.09(+0.68%)
Feb 25, 2022	12.94	13.25	13.05	13.13	1,076,014	+0.31(+2.39%)
Feb 24, 2022	12.39	12.88	12.25	12.82	1,844,932	+0.34(+2.73%)
Feb 23, 2022	12.88	12.90	12.48	12.48	1,696,427	-0.24(-1.87%)
Feb 22, 2022	12.99	12.99	12.63	12.72	1,226,197	-0.29(-2.22%)
Feb 18, 2022				13.01	0	+0.01(+0.11%)
Feb 17, 2022	13.13	13.15	12.96	12.99	860,893	-0.17(-1.30%)
Feb 16, 2022	13.12	13.21	13.09	13.17	660,440	+0.07(+0.57%)
Feb 15, 2022	13.02	13.11	12.98	13.09	581,972	+0.13(+0.97%)
Feb 14, 2022	12.99	13.07	12.91	12.97	765,590	-0.02(-0.17%)
Feb 11, 2022	12.99	13.13	12.92	12.99	1,108,904	-0.01(-0.11%)
Feb 10, 2022	13.09	13.21	12.93	13.00	1,313,092	-0.14(-1.07%)
Feb 09, 2022	13.18	13.20	13.07	13.14	1,144,226	+0.07(+0.57%)
Feb 08, 2022	12.96	13.17	12.95	13.07	1,507,176	+0.17(+1.32%)
Feb 07, 2022	12.93	13.03	12.89	12.90	636,848	-0.03(-0.23%)
Feb 04, 2022	12.91	12.95	12.68	12.93	1,327,845	-0.05(-0.40%)
Feb 03, 2022	13.07	13.10	12.93	12.98	1,066,689	-0.11(-0.85%)
Feb 02, 2022	13.14	13.14	12.89	13.09	796,425	-0.04(-0.28%)

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.