Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

12.15 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.760 8.771 8.686 8.720 108,820 -0.06(-0.71%)
Nov 29, 2018 8.647 8.826 8.647 8.782 152,519 -0.12(-1.39%)
Nov 28, 2018 8.990 8.990 8.872 8.906 245,813 -0.02(-0.25%)
Nov 27, 2018 8.945 9.007 8.917 8.928 121,287 -0.03(-0.31%)
Nov 26, 2018 9.007 9.007 8.909 8.957 162,673 +0.03(+0.32%)
Nov 23, 2018 8.895 8.996 8.895 8.928 16,331 +0.00(+0.00%)
Nov 21, 2018 8.928 8.928 8.928 0 +0.01(+0.06%)
Nov 20, 2018 8.968 8.974 8.813 8.923 160,797 -0.07(-0.81%)
Nov 19, 2018 8.957 8.997 8.883 8.996 88,560 +0.05(+0.50%)
Nov 16, 2018 8.945 9.024 8.945 8.951 127,815 -0.01(-0.06%)
Nov 15, 2018 9.109 9.109 8.934 8.957 153,875 -0.14(-1.49%)
Nov 14, 2018 9.098 9.143 9.064 9.092 227,254 -0.01(-0.06%)
Nov 13, 2018 9.120 9.205 9.069 9.098 94,931 -0.04(-0.43%)
Nov 12, 2018 9.114 9.165 9.038 9.137 118,752 +0.02(+0.25%)
Nov 09, 2018 9.052 9.114 9.047 9.114 50,948 +0.05(+0.56%)
Nov 08, 2018 9.013 9.086 8.867 9.064 138,312 +0.21(+2.42%)
Nov 07, 2018 8.703 8.945 8.658 8.850 408,077 +0.16(+1.81%)
Nov 06, 2018 8.686 8.703 8.658 8.692 96,266 +0.05(+0.52%)
Nov 05, 2018 8.652 8.709 8.636 8.647 126,693 -0.01(-0.13%)
Nov 02, 2018 8.647 8.698 8.588 8.658 130,123 +0.01(+0.13%)
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.