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: 7:00 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 (%)
Aug 31, 2016 9.809 9.815 9.713 9.798 178,380 -0.04(-0.40%)
Aug 30, 2016 9.849 9.923 9.758 9.838 198,196 -0.26(-2.59%)
Aug 29, 2016 10.16 10.26 10.07 10.10 508,779 -0.05(-0.45%)
Aug 26, 2016 10.18 10.18 10.11 10.14 224,460 -0.02(-0.17%)
Aug 25, 2016 10.17 10.18 10.14 10.16 104,259 +0.02(+0.17%)
Aug 24, 2016 10.17 10.18 9.957 10.14 72,434 -0.01(-0.11%)
Aug 23, 2016 10.14 10.18 10.14 10.16 87,450 +0.02(+0.17%)
Aug 22, 2016 10.12 10.14 10.07 10.14 78,260 +0.03(+0.28%)
Aug 19, 2016 10.04 10.12 10.04 10.11 93,662 +0.02(+0.17%)
Aug 18, 2016 10.03 10.09 10.01 10.09 115,105 +0.09(+0.91%)
Aug 17, 2016 10.05 10.08 9.974 10.00 139,552 -0.03(-0.28%)
Aug 16, 2016 10.09 10.09 10.02 10.03 72,165 -0.05(-0.45%)
Aug 15, 2016 10.13 10.14 10.07 10.08 136,306 -0.03(-0.28%)
Aug 12, 2016 10.10 10.13 10.08 10.11 101,874 +0.01(+0.11%)
Aug 11, 2016 10.07 10.09 10.05 10.09 96,526 +0.02(+0.23%)
Aug 10, 2016 10.07 10.09 10.03 10.07 114,233 +0.02(+0.23%)
Aug 09, 2016 9.860 10.07 9.860 10.05 152,461 +0.11(+1.15%)
Aug 08, 2016 9.986 10.02 9.923 9.934 88,637 -0.05(-0.51%)
Aug 05, 2016 9.786 10.04 9.786 9.986 199,234 +0.10(+0.98%)
Aug 04, 2016 9.900 9.911 9.849 9.889 170,349 -0.01(-0.06%)
Aug 03, 2016 9.786 9.917 9.769 9.895 165,312 +0.09(+0.87%)
Aug 02, 2016 9.826 9.832 9.769 9.809 155,124 -0.02(-0.17%)
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.