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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 29, 2018 8.337 8.337 8.337 0 +0.06(+0.68%)
Mar 28, 2018 8.269 8.325 8.210 8.280 60,950 -0.01(-0.14%)
Mar 27, 2018 8.263 8.331 8.190 8.291 68,394 +0.04(+0.48%)
Mar 26, 2018 8.213 8.336 8.213 8.252 89,973 +0.05(+0.55%)
Mar 23, 2018 8.303 8.337 8.185 8.207 66,022 -0.11(-1.29%)
Mar 22, 2018 8.348 8.398 8.314 8.314 98,916 -0.06(-0.67%)
Mar 21, 2018 8.359 8.466 8.320 8.370 143,993 -0.02(-0.27%)
Mar 20, 2018 8.413 8.413 8.337 8.393 46,383 -0.04(-0.47%)
Mar 19, 2018 8.494 8.494 8.376 8.432 73,615 -0.07(-0.79%)
Mar 16, 2018 8.528 8.556 8.477 8.500 186,189 +0.02(+0.20%)
Mar 15, 2018 8.539 8.539 8.449 8.483 127,639 -0.02(-0.20%)
Mar 14, 2018 8.483 8.522 8.460 8.500 119,426 +0.05(+0.53%)
Mar 13, 2018 8.387 8.455 8.359 8.455 141,311 +0.09(+1.08%)
Mar 12, 2018 8.258 8.398 8.258 8.365 141,535 +0.04(+0.47%)
Mar 09, 2018 8.275 8.337 8.259 8.325 189,991 +0.02(+0.20%)
Mar 08, 2018 8.201 8.359 8.201 8.308 134,903 +0.14(+1.72%)
Mar 07, 2018 8.202 8.128 8.168 51,385 -0.03(-0.34%)
Mar 06, 2018 8.089 8.224 8.078 8.196 161,050 +0.07(+0.83%)
Mar 05, 2018 7.982 8.162 7.982 8.128 120,781 +0.12(+1.48%)
Mar 02, 2018 7.965 8.033 7.952 8.010 69,484 +0.02(+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.