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

Ellington Financial Llc (NY: EFC )

12.07 -0.04 (-0.33%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 14, 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, 2016 9.794 9.907 9.699 9.806 156,310 +0.01(+0.06%)
Mar 30, 2016 9.885 9.915 9.727 9.800 104,725 -0.08(-0.85%)
Mar 29, 2016 9.727 9.935 9.682 9.885 155,825 +0.13(+1.33%)
Mar 28, 2016 9.710 9.817 9.699 9.755 69,461 -0.01(-0.12%)
Mar 24, 2016 9.794 9.766 9.766 9.766 99,840 -0.05(-0.46%)
Mar 23, 2016 9.975 10.07 9.811 9.811 51,765 -0.16(-1.64%)
Mar 22, 2016 9.939 10.10 9.890 9.975 206,177 +0.01(+0.11%)
Mar 21, 2016 9.997 10.00 9.907 9.963 67,317 -0.03(-0.34%)
Mar 18, 2016 9.913 9.997 9.873 9.997 70,403 +0.07(+0.68%)
Mar 17, 2016 9.851 10.00 9.783 9.930 157,966 +0.06(+0.63%)
Mar 16, 2016 9.738 9.935 9.738 9.868 164,725 +0.15(+1.51%)
Mar 15, 2016 9.716 9.744 9.620 9.721 98,420 +0.05(+0.47%)
Mar 14, 2016 9.699 9.755 9.597 9.676 89,042 -0.05(-0.46%)
Mar 11, 2016 9.704 9.755 9.614 9.721 44,921 +0.04(+0.41%)
Mar 10, 2016 9.766 9.769 9.642 9.682 88,310 +0.00(+0.00%)
Mar 09, 2016 9.575 9.772 9.547 9.682 101,623 +0.11(+1.12%)
Mar 08, 2016 9.631 9.738 9.474 9.575 93,290 -0.09(-0.93%)
Mar 07, 2016 9.626 9.778 9.626 9.665 120,021 -0.03(-0.29%)
Mar 04, 2016 9.727 9.800 9.658 9.693 135,736 +0.04(+0.41%)
Mar 03, 2016 9.575 9.749 9.564 9.654 92,561 +0.13(+1.36%)
Mar 02, 2016 9.355 9.592 9.344 9.524 148,397 +0.10(+1.01%)
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.