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

Ellington Financial Llc (NY: EFC )

12.17 +0.11 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2017 8.809 9.018 8.770 8.922 1,976,589 +0.10(+1.15%)
Aug 30, 2017 8.804 8.866 8.804 8.821 199,707 -0.20(-2.18%)
Aug 29, 2017 9.063 9.085 9.018 9.018 456,888 -0.07(-0.80%)
Aug 28, 2017 9.091 9.108 9.035 9.091 122,908 +0.06(+0.62%)
Aug 25, 2017 9.063 9.147 9.012 9.035 147,305 +0.01(+0.06%)
Aug 24, 2017 9.018 9.046 8.995 9.029 118,650 +0.01(+0.12%)
Aug 23, 2017 8.989 9.096 8.989 9.018 102,323 -0.01(-0.12%)
Aug 22, 2017 9.046 9.063 9.001 9.029 120,002 +0.04(+0.44%)
Aug 21, 2017 9.018 9.033 8.972 8.989 217,907 -0.03(-0.31%)
Aug 18, 2017 9.018 9.102 9.012 9.018 79,435 -0.01(-0.12%)
Aug 17, 2017 9.074 9.126 9.029 9.029 53,460 -0.05(-0.50%)
Aug 16, 2017 9.125 9.136 9.063 9.074 109,605 -0.05(-0.49%)
Aug 15, 2017 9.153 9.170 9.119 9.119 76,724 -0.01(-0.12%)
Aug 14, 2017 9.153 9.203 9.119 9.130 108,463 -0.02(-0.18%)
Aug 11, 2017 8.950 9.178 8.950 9.147 97,577 +0.00(+0.00%)
Aug 10, 2017 9.164 9.198 9.103 9.147 151,549 -0.04(-0.43%)
Aug 09, 2017 9.125 9.220 9.036 9.187 114,860 +0.04(+0.43%)
Aug 08, 2017 9.012 9.175 9.012 9.147 613,296 +0.13(+1.44%)
Aug 07, 2017 9.057 9.068 9.012 9.018 129,799 -0.05(-0.50%)
Aug 04, 2017 9.119 9.119 9.012 9.063 178,714 -0.03(-0.37%)
Aug 03, 2017 9.108 9.136 9.091 9.096 131,943 -0.06(-0.62%)
Aug 02, 2017 9.147 9.175 9.102 9.153 176,509 +0.03(+0.31%)
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.