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

Ellington Financial Llc (NY: EFC )

12.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 30, 2016 8.743 8.743 8.743 0 -0.02(-0.19%)
Dec 29, 2016 8.731 8.827 8.731 8.760 130,013 +0.02(+0.19%)
Dec 28, 2016 8.748 8.765 8.731 8.743 172,623 -0.03(-0.32%)
Dec 27, 2016 8.788 8.838 8.748 8.771 208,264 -0.05(-0.57%)
Dec 23, 2016 8.821 8.821 8.821 0 -0.01(-0.13%)
Dec 22, 2016 8.816 8.872 8.765 8.833 166,144 +0.00(+0.00%)
Dec 21, 2016 8.788 9.419 8.788 8.833 223,043 -0.03(-0.32%)
Dec 20, 2016 8.844 8.897 8.844 8.861 247,475 -0.01(-0.06%)
Dec 19, 2016 8.883 8.934 8.844 8.867 158,931 -0.02(-0.25%)
Dec 16, 2016 8.962 9.013 8.889 8.889 394,157 -0.02(-0.19%)
Dec 15, 2016 9.036 9.036 8.878 8.906 191,128 -0.07(-0.82%)
Dec 14, 2016 8.985 9.050 8.962 8.979 163,910 -0.01(-0.13%)
Dec 13, 2016 9.019 9.052 8.912 8.990 242,455 -0.05(-0.50%)
Dec 12, 2016 9.131 9.131 9.024 9.036 133,016 -0.10(-1.05%)
Dec 09, 2016 9.210 9.210 9.123 9.131 131,408 -0.10(-1.04%)
Dec 08, 2016 9.165 9.278 9.159 9.227 113,542 +0.05(+0.49%)
Dec 07, 2016 9.058 9.244 9.052 9.182 199,631 +0.11(+1.24%)
Dec 06, 2016 8.996 9.081 8.966 9.069 221,030 +0.07(+0.81%)
Dec 05, 2016 8.816 9.013 8.805 8.996 187,407 +0.18(+2.04%)
Dec 02, 2016 8.900 8.900 8.793 8.816 164,072 -0.10(-1.14%)
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.