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

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2018 8.433 8.433 8.433 0 +0.06(+0.68%)
Mar 28, 2018 8.364 8.421 8.305 8.376 60,254 -0.01(-0.14%)
Mar 27, 2018 8.359 8.427 8.285 8.387 67,613 +0.04(+0.48%)
Mar 26, 2018 8.308 8.433 8.308 8.347 88,946 +0.05(+0.55%)
Mar 23, 2018 8.399 8.433 8.279 8.302 65,268 -0.11(-1.29%)
Mar 22, 2018 8.444 8.495 8.410 8.410 97,787 -0.06(-0.67%)
Mar 21, 2018 8.456 8.564 8.416 8.467 142,349 -0.02(-0.27%)
Mar 20, 2018 8.511 8.511 8.433 8.490 45,853 -0.04(-0.47%)
Mar 19, 2018 8.592 8.592 8.473 8.530 72,774 -0.07(-0.79%)
Mar 16, 2018 8.626 8.655 8.575 8.598 184,064 +0.02(+0.20%)
Mar 15, 2018 8.638 8.638 8.547 8.581 126,181 -0.02(-0.20%)
Mar 14, 2018 8.581 8.621 8.558 8.598 118,062 +0.05(+0.53%)
Mar 13, 2018 8.484 8.552 8.456 8.552 139,697 +0.09(+1.08%)
Mar 12, 2018 8.353 8.495 8.353 8.461 139,919 +0.04(+0.47%)
Mar 09, 2018 8.370 8.433 8.354 8.421 187,822 +0.02(+0.20%)
Mar 08, 2018 8.296 8.456 8.296 8.404 133,363 +0.14(+1.72%)
Mar 07, 2018 8.297 8.222 8.262 50,799 -0.03(-0.34%)
Mar 06, 2018 8.182 8.319 8.171 8.290 159,211 +0.07(+0.83%)
Mar 05, 2018 8.074 8.256 8.074 8.222 119,402 +0.12(+1.48%)
Mar 02, 2018 8.057 8.125 8.044 8.103 68,691 +0.02(+0.28%)
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.