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

Ellington Financial Llc (NY: EFC )

11.83 +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2017 8.962 9.013 8.893 9.007 125,225 +0.02(+0.19%)
Mar 30, 2017 8.984 9.013 8.956 8.990 39,811 -0.02(-0.25%)
Mar 29, 2017 8.876 9.030 8.876 9.013 63,337 +0.09(+0.96%)
Mar 28, 2017 8.893 8.944 8.876 8.927 128,515 +0.05(+0.51%)
Mar 27, 2017 8.853 8.939 8.853 8.882 50,639 -0.05(-0.51%)
Mar 24, 2017 8.905 9.001 8.893 8.927 114,355 +0.03(+0.38%)
Mar 23, 2017 8.876 8.996 8.876 8.893 86,043 -0.03(-0.38%)
Mar 22, 2017 8.950 8.950 8.870 8.927 76,656 -0.01(-0.13%)
Mar 21, 2017 9.041 9.041 8.933 8.939 63,502 -0.10(-1.13%)
Mar 20, 2017 9.047 9.064 8.986 9.041 95,391 +0.04(+0.44%)
Mar 17, 2017 9.053 9.058 8.984 9.001 107,428 -0.05(-0.57%)
Mar 16, 2017 9.018 9.078 9.001 9.053 100,050 +0.06(+0.63%)
Mar 15, 2017 8.939 9.026 8.876 8.996 160,006 +0.13(+1.41%)
Mar 14, 2017 8.893 9.001 8.836 8.870 114,783 -0.05(-0.57%)
Mar 13, 2017 8.933 8.961 8.876 8.922 103,221 -0.01(-0.13%)
Mar 10, 2017 8.819 8.984 8.819 8.933 120,132 +0.09(+0.96%)
Mar 09, 2017 8.922 8.939 8.848 8.848 83,536 -0.06(-0.64%)
Mar 08, 2017 8.944 8.979 8.905 8.905 118,980 -0.04(-0.45%)
Mar 07, 2017 8.939 8.967 8.922 8.944 84,957 -0.01(-0.13%)
Mar 06, 2017 9.007 9.007 8.927 8.956 129,222 -0.06(-0.63%)
Mar 03, 2017 9.041 9.041 8.950 9.013 103,957 +0.02(+0.25%)
Mar 02, 2017 9.024 9.056 8.967 8.990 159,397 -0.07(-0.82%)
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.