Indicators

Ellington Financial Llc (NY: EFC )

11.88 -0.04 (-0.29%)

Streaming Delayed Price Updated: 12:53 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	11.15	11.19	11.07	11.10	408,441	-0.07(-0.66%)
May 28, 2015	11.15	11.35	11.15	11.17	348,776	-0.32(-2.79%)
May 27, 2015	11.58	11.58	11.46	11.49	496,312	-0.06(-0.49%)
May 26, 2015	11.58	11.60	11.50	11.55	341,916	+0.01(+0.05%)
May 22, 2015	11.60	11.54	11.54	11.54	164,739	-0.03(-0.29%)
May 21, 2015	11.60	11.60	11.54	11.58	232,487	+0.02(+0.15%)
May 20, 2015	11.49	11.57	11.48	11.56	155,957	+0.08(+0.74%)
May 19, 2015	11.40	11.50	11.38	11.47	185,211	+0.05(+0.44%)
May 18, 2015	11.32	11.42	11.32	11.42	212,768	+0.06(+0.50%)
May 15, 2015	11.35	11.37	11.32	11.37	74,397	-0.01(-0.05%)
May 14, 2015	11.33	11.41	11.33	11.37	128,900	+0.05(+0.40%)
May 13, 2015	11.40	11.41	11.31	11.33	185,454	-0.01(-0.05%)
May 12, 2015	11.35	11.36	11.27	11.33	106,230	-0.05(-0.40%)
May 11, 2015	11.42	11.42	11.35	11.38	131,692	-0.03(-0.25%)
May 08, 2015	11.33	11.41	11.29	11.41	212,954	+0.21(+1.91%)
May 07, 2015	11.19	11.28	11.15	11.19	140,936	-0.07(-0.65%)
May 06, 2015	11.35	11.39	11.23	11.27	247,500	-0.03(-0.25%)
May 05, 2015	11.35	11.37	11.28	11.29	192,461	-0.05(-0.40%)
May 04, 2015	11.35	11.35	11.30	11.34	104,222	+0.02(+0.15%)

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.