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

Ellington Financial Llc (NY: EFC )

13.02 +0.04 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 7.175 7.344 7.143 7.266 2,426,935 +0.08(+1.15%)
Aug 30, 2017 7.170 7.221 7.170 7.184 245,208 +0.05(+0.64%)
Aug 29, 2017 7.174 7.191 7.138 7.138 577,199 -0.06(-0.80%)
Aug 28, 2017 7.196 7.209 7.151 7.196 155,273 +0.04(+0.62%)
Aug 25, 2017 7.174 7.240 7.134 7.151 186,094 +0.00(+0.06%)
Aug 24, 2017 7.138 7.160 7.120 7.147 149,893 +0.01(+0.12%)
Aug 23, 2017 7.116 7.200 7.116 7.138 129,268 -0.01(-0.12%)
Aug 22, 2017 7.160 7.174 7.125 7.147 151,601 +0.03(+0.44%)
Aug 21, 2017 7.138 7.150 7.102 7.116 275,288 -0.02(-0.31%)
Aug 18, 2017 7.138 7.205 7.134 7.138 100,352 -0.01(-0.12%)
Aug 17, 2017 7.183 7.224 7.147 7.147 67,538 -0.04(-0.50%)
Aug 16, 2017 7.223 7.232 7.174 7.183 138,468 -0.04(-0.49%)
Aug 15, 2017 7.245 7.258 7.218 7.218 96,927 -0.01(-0.12%)
Aug 14, 2017 7.245 7.285 7.218 7.227 137,024 -0.01(-0.18%)
Aug 11, 2017 7.085 7.265 7.085 7.240 123,271 +0.00(+0.00%)
Aug 10, 2017 7.254 7.281 7.205 7.240 191,456 -0.03(-0.43%)
Aug 09, 2017 7.223 7.298 7.152 7.272 145,106 +0.03(+0.43%)
Aug 08, 2017 7.134 7.263 7.134 7.240 774,794 +0.10(+1.44%)
Aug 07, 2017 7.169 7.178 7.134 7.138 163,979 -0.04(-0.50%)
Aug 04, 2017 7.218 7.218 7.134 7.174 225,774 -0.03(-0.37%)
Aug 03, 2017 7.209 7.232 7.196 7.200 166,688 -0.04(-0.62%)
Aug 02, 2017 7.240 7.263 7.205 7.245 222,989 +0.02(+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.