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 (%)
May 31, 2018 8.978 9.018 8.899 8.973 163,356 -0.25(-2.69%)
May 30, 2018 9.175 9.246 9.175 9.220 219,893 +0.04(+0.43%)
May 29, 2018 9.096 9.198 9.091 9.181 180,746 +0.03(+0.31%)
May 25, 2018 9.153 9.153 9.153 0 +0.03(+0.31%)
May 24, 2018 9.130 9.136 9.063 9.125 205,349 +0.01(+0.06%)
May 23, 2018 9.113 9.119 9.029 9.119 110,840 +0.05(+0.56%)
May 22, 2018 9.113 9.113 9.034 9.068 128,557 -0.03(-0.37%)
May 21, 2018 9.063 9.108 9.046 9.102 175,974 +0.05(+0.50%)
May 18, 2018 9.035 9.057 9.006 9.057 54,674 +0.04(+0.44%)
May 17, 2018 9.063 9.063 9.018 9.018 45,135 -0.02(-0.19%)
May 16, 2018 9.057 9.063 9.006 9.035 88,133 -0.01(-0.12%)
May 15, 2018 9.051 9.215 9.006 9.046 198,755 -0.01(-0.06%)
May 14, 2018 8.967 9.091 8.944 9.051 250,997 +0.13(+1.45%)
May 11, 2018 8.849 8.933 8.838 8.922 317,453 +0.09(+1.02%)
May 10, 2018 8.838 8.860 8.809 8.832 144,398 +0.02(+0.26%)
May 09, 2018 8.725 8.860 8.725 8.809 163,409 +0.10(+1.10%)
May 08, 2018 8.702 8.781 8.674 8.714 144,345 +0.02(+0.19%)
May 07, 2018 8.579 8.736 8.556 8.697 144,374 +0.15(+1.78%)
May 04, 2018 8.466 8.590 8.466 8.545 121,664 +0.05(+0.60%)
May 03, 2018 8.449 8.511 8.432 8.494 70,293 +0.06(+0.73%)
May 02, 2018 8.415 8.483 8.415 8.432 71,858 +0.00(+0.00%)
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.