Register for real-time alerts, custom portfolio, and market movers
EFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 11.90 | 0.07 | 0.59% | 11.87 | 11.91 | 11.84 | 698,518 |
| May 09 2024 | 11.83 | 0.08 | 0.68% | 11.80 | 11.85 | 11.78 | 852,338 |
| May 08 2024 | 11.75 | 0.13 | 1.12% | 11.56 | 11.785 | 11.51 | 1,410,619 |
| May 07 2024 | 11.62 | -0.09 | -0.77% | 11.75 | 11.80 | 11.61 | 620,041 |
| May 06 2024 | 11.71 | 0.05 | 0.43% | 11.73 | 11.79 | 11.65 | 765,783 |
| May 03 2024 | 11.66 | 0.01 | 0.09% | 11.75 | 11.81 | 11.645 | 621,365 |
| May 02 2024 | 11.65 | 0.04 | 0.34% | 11.69 | 11.71 | 11.525 | 596,133 |
| May 01 2024 | 11.61 | 0.17 | 1.49% | 11.45 | 11.735 | 11.43 | 725,524 |
| Apr 30 2024 | 11.44 | -0.12 | -1.04% | 11.48 | 11.52 | 11.40 | 580,145 |
| Apr 29 2024 | 11.56 | -0.15 | -1.28% | 11.61 | 11.69 | 11.5101 | 656,658 |
| Apr 26 2024 | 11.71 | 0.11 | 0.95% | 11.60 | 11.7499 | 11.55 | 903,258 |
| Apr 25 2024 | 11.60 | 0.05 | 0.43% | 11.50 | 11.62 | 11.44 | 805,634 |
| Apr 24 2024 | 11.55 | -0.12 | -1.03% | 11.67 | 11.67 | 11.50 | 578,845 |
| Apr 23 2024 | 11.67 | 0.20 | 1.74% | 11.48 | 11.67 | 11.45 | 731,174 |
| Apr 22 2024 | 11.47 | 0.05 | 0.44% | 11.45 | 11.51 | 11.375 | 663,306 |
| Apr 19 2024 | 11.42 | 0.15 | 1.33% | 11.25 | 11.43 | 11.22 | 912,418 |
| Apr 18 2024 | 11.27 | 0.15 | 1.35% | 11.12 | 11.32 | 11.10 | 971,414 |
| Apr 17 2024 | 11.12 | 0.09 | 0.82% | 11.10 | 11.15 | 11.04 | 605,048 |
| Apr 16 2024 | 11.03 | 0.00 | 0.00% | 11.01 | 11.07 | 10.88 | 794,474 |
| Apr 15 2024 | 11.03 | -0.16 | -1.43% | 11.23 | 11.29 | 10.95 | 838,477 |
| Apr 12 2024 | 11.19 | -0.09 | -0.80% | 11.26 | 11.295 | 11.15 | 602,199 |
| Apr 11 2024 | 11.28 | 0.15 | 1.35% | 11.20 | 11.29 | 11.08 | 712,260 |
| Apr 10 2024 | 11.13 | -0.46 | -3.97% | 11.36 | 11.44 | 11.06 | 1,392,412 |
| Apr 09 2024 | 11.59 | 0.13 | 1.13% | 11.46 | 11.59 | 11.43 | 664,947 |
| Apr 08 2024 | 11.46 | 0.08 | 0.70% | 11.44 | 11.4605 | 11.365 | 607,447 |
| Apr 05 2024 | 11.38 | 0.10 | 0.89% | 11.30 | 11.435 | 11.23 | 614,977 |
| Apr 04 2024 | 11.28 | -0.15 | -1.31% | 11.53 | 11.57 | 11.26 | 985,454 |
| Apr 03 2024 | 11.43 | 0.04 | 0.35% | 11.39 | 11.48 | 11.32 | 723,283 |
| Apr 02 2024 | 11.39 | -0.23 | -1.98% | 11.50 | 11.57 | 11.35 | 1,096,530 |
| Apr 01 2024 | 11.62 | -0.19 | -1.61% | 11.81 | 11.81 | 11.585 | 887,722 |
| Mar 28 2024 | 11.81 | 0.20 | 1.72% | 11.64 | 11.81 | 11.64 | 1,104,583 |
| Mar 27 2024 | 11.61 | 0.02 | 0.17% | 11.51 | 11.625 | 11.49 | 741,079 |
| Mar 26 2024 | 11.59 | -0.21 | -1.78% | 11.87 | 11.92 | 11.57 | 1,096,004 |
| Mar 25 2024 | 11.80 | 0.15 | 1.29% | 11.72 | 11.90 | 11.72 | 760,066 |
| Mar 22 2024 | 11.65 | -0.17 | -1.44% | 11.86 | 11.88 | 11.64 | 908,393 |
| Mar 21 2024 | 11.82 | 0.17 | 1.46% | 11.72 | 11.92 | 11.67 | 865,385 |
| Mar 20 2024 | 11.65 | 0.20 | 1.75% | 11.45 | 11.71 | 11.39 | 842,147 |
| Mar 19 2024 | 11.45 | 0.08 | 0.70% | 11.33 | 11.45 | 11.295 | 751,244 |
| Mar 18 2024 | 11.37 | -0.03 | -0.26% | 11.40 | 11.50 | 11.33 | 710,777 |
| Mar 15 2024 | 11.40 | 0.15 | 1.33% | 11.23 | 11.41 | 11.14 | 2,390,618 |
| Mar 14 2024 | 11.25 | -0.32 | -2.77% | 11.57 | 11.57 | 11.25 | 780,158 |
| Mar 13 2024 | 11.57 | 0.06 | 0.52% | 11.46 | 11.63 | 11.46 | 703,771 |
| Mar 12 2024 | 11.51 | 0.10 | 0.88% | 11.41 | 11.52 | 11.355 | 674,720 |
| Mar 11 2024 | 11.41 | 0.06 | 0.53% | 11.36 | 11.485 | 11.299 | 781,718 |
| Mar 08 2024 | 11.35 | -0.02 | -0.18% | 11.38 | 11.52 | 11.24 | 1,436,541 |
| Mar 07 2024 | 11.37 | 0.18 | 1.61% | 11.30 | 11.37 | 11.26 | 794,412 |
| Mar 06 2024 | 11.19 | 0.14 | 1.27% | 11.15 | 11.225 | 11.07 | 738,496 |
| Mar 05 2024 | 11.05 | -0.06 | -0.54% | 11.09 | 11.15 | 11.02 | 871,164 |
| Mar 04 2024 | 11.11 | -0.23 | -2.03% | 11.31 | 11.315 | 11.04 | 1,290,523 |
| Mar 01 2024 | 11.34 | 0.01 | 0.09% | 11.33 | 11.4175 | 11.265 | 1,122,008 |
| Feb 29 2024 | 11.33 | 0.42 | 3.85% | 11.00 | 11.33 | 10.957 | 1,780,508 |
| Feb 28 2024 | 10.91 | -0.38 | -3.37% | 11.16 | 11.16 | 10.89 | 2,335,477 |
| Feb 27 2024 | 11.29 | -0.77 | -6.38% | 11.56 | 11.78 | 10.97 | 3,935,846 |
| Feb 26 2024 | 12.06 | -0.10 | -0.82% | 12.17 | 12.30 | 12.03 | 1,251,809 |
| Feb 23 2024 | 12.16 | 0.07 | 0.58% | 12.10 | 12.24 | 12.045 | 1,049,469 |
| Feb 22 2024 | 12.09 | 0.19 | 1.60% | 11.96 | 12.095 | 11.88 | 903,598 |
| Feb 21 2024 | 11.90 | -0.01 | -0.08% | 11.91 | 11.975 | 11.85 | 771,839 |
| Feb 20 2024 | 11.91 | -0.17 | -1.41% | 12.06 | 12.06 | 11.87 | 1,249,270 |
| Feb 16 2024 | 12.08 | -0.11 | -0.90% | 12.11 | 12.2381 | 11.98 | 1,062,351 |
| Feb 15 2024 | 12.19 | 0.35 | 2.96% | 11.89 | 12.24 | 11.89 | 1,354,513 |
| Feb 14 2024 | 11.84 | 0.16 | 1.37% | 11.81 | 11.86 | 11.70 | 1,056,312 |
| Feb 13 2024 | 11.68 | -0.44 | -3.63% | 11.95 | 11.96 | 11.665 | 1,694,897 |
| Feb 12 2024 | 12.12 | 0.12 | 1.00% | 12.00 | 12.13 | 11.97 | 1,183,709 |
