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

Ellington Financial Llc (NY: EFC )

11.84 -0.21 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Dec 30, 2016 8.831 8.831 8.831 0 -0.02(-0.19%)
Dec 29, 2016 8.819 8.916 8.819 8.848 128,717 +0.02(+0.19%)
Dec 28, 2016 8.836 8.853 8.819 8.831 170,903 -0.03(-0.32%)
Dec 27, 2016 8.876 8.927 8.836 8.859 206,189 -0.05(-0.57%)
Dec 23, 2016 8.910 8.910 8.910 0 -0.01(-0.13%)
Dec 22, 2016 8.905 8.961 8.853 8.922 164,488 +0.00(+0.00%)
Dec 21, 2016 8.876 9.513 8.876 8.922 220,820 -0.03(-0.32%)
Dec 20, 2016 8.933 8.987 8.933 8.950 245,009 -0.01(-0.06%)
Dec 19, 2016 8.973 9.024 8.933 8.956 157,347 -0.02(-0.25%)
Dec 16, 2016 9.053 9.104 8.979 8.979 390,230 -0.02(-0.19%)
Dec 15, 2016 9.126 9.126 8.967 8.996 189,223 -0.07(-0.82%)
Dec 14, 2016 9.075 9.141 9.053 9.070 162,277 -0.01(-0.13%)
Dec 13, 2016 9.109 9.144 9.002 9.081 240,039 -0.05(-0.50%)
Dec 12, 2016 9.223 9.223 9.115 9.126 131,691 -0.10(-1.05%)
Dec 09, 2016 9.303 9.303 9.215 9.223 130,099 -0.10(-1.04%)
Dec 08, 2016 9.257 9.371 9.252 9.320 112,411 +0.05(+0.49%)
Dec 07, 2016 9.149 9.337 9.144 9.274 197,642 +0.11(+1.24%)
Dec 06, 2016 9.087 9.172 9.056 9.161 218,827 +0.07(+0.81%)
Dec 05, 2016 8.905 9.104 8.894 9.087 185,540 +0.18(+2.04%)
Dec 02, 2016 8.990 8.990 8.882 8.905 162,437 -0.10(-1.14%)
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.