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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2016 9.029 9.063 8.961 8.989 247,769 -0.05(-0.56%)
Nov 29, 2016 9.220 9.220 8.962 9.040 201,087 -0.35(-3.72%)
Nov 28, 2016 9.400 9.449 9.288 9.389 304,566 +0.02(+0.18%)
Nov 25, 2016 9.333 9.417 9.306 9.372 98,292 +0.10(+1.09%)
Nov 23, 2016 9.271 9.271 9.271 0 -0.02(-0.18%)
Nov 22, 2016 9.260 9.288 9.220 9.288 142,252 +0.03(+0.30%)
Nov 21, 2016 9.237 9.260 9.125 9.260 248,394 +0.03(+0.30%)
Nov 18, 2016 9.175 9.243 9.136 9.232 138,056 +0.08(+0.86%)
Nov 17, 2016 9.125 9.184 9.118 9.153 61,160 -0.02(-0.18%)
Nov 16, 2016 9.102 9.198 9.096 9.170 129,218 +0.10(+1.05%)
Nov 15, 2016 8.967 9.074 8.967 9.074 138,042 +0.10(+1.13%)
Nov 14, 2016 9.068 9.147 8.967 8.973 141,069 -0.08(-0.87%)
Nov 11, 2016 8.905 9.136 8.905 9.051 165,587 +0.14(+1.58%)
Nov 10, 2016 8.933 8.992 8.883 8.911 137,706 +0.04(+0.44%)
Nov 09, 2016 8.792 9.006 8.787 8.871 169,963 -0.12(-1.38%)
Nov 08, 2016 8.815 8.995 8.815 8.995 106,441 +0.12(+1.33%)
Nov 07, 2016 8.753 8.877 8.753 8.877 132,499 +0.15(+1.68%)
Nov 04, 2016 8.669 8.838 8.610 8.731 246,875 -0.13(-1.46%)
Nov 03, 2016 8.714 8.877 8.673 8.860 138,719 +0.09(+1.03%)
Nov 02, 2016 8.759 8.815 8.697 8.770 92,752 -0.03(-0.38%)
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.