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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2018 9.203 9.277 9.175 9.277 94,707 +0.10(+1.10%)
Jul 30, 2018 9.153 9.243 9.153 9.175 74,354 -0.01(-0.12%)
Jul 27, 2018 9.175 9.232 9.141 9.187 112,631 +0.03(+0.37%)
Jul 26, 2018 9.158 9.175 9.125 9.153 63,949 +0.01(+0.12%)
Jul 25, 2018 9.113 9.164 9.113 9.141 37,839 +0.05(+0.56%)
Jul 24, 2018 9.046 9.119 9.046 9.091 67,799 +0.02(+0.25%)
Jul 23, 2018 9.091 9.119 9.057 9.068 24,894 +0.00(+0.00%)
Jul 20, 2018 9.068 9.126 9.046 9.068 63,020 +0.00(+0.00%)
Jul 19, 2018 9.035 9.075 9.029 9.068 184,951 +0.03(+0.37%)
Jul 18, 2018 9.029 9.035 8.980 9.035 56,782 +0.01(+0.06%)
Jul 17, 2018 9.001 9.066 8.986 9.029 64,777 +0.03(+0.31%)
Jul 16, 2018 8.979 9.001 8.972 9.001 34,077 +0.03(+0.31%)
Jul 13, 2018 8.916 8.995 8.916 8.973 28,548 +0.06(+0.63%)
Jul 12, 2018 8.933 9.001 8.905 8.916 89,433 -0.01(-0.13%)
Jul 11, 2018 8.871 8.944 8.826 8.928 47,353 +0.07(+0.76%)
Jul 10, 2018 8.843 8.894 8.843 8.860 58,037 +0.02(+0.19%)
Jul 09, 2018 8.849 8.849 8.826 8.843 74,221 -0.01(-0.06%)
Jul 06, 2018 8.838 8.866 8.838 8.849 41,396 +0.00(+0.00%)
Jul 05, 2018 8.866 8.883 8.787 8.849 35,844 +0.01(+0.13%)
Jul 03, 2018 8.838 8.838 8.838 0 -0.02(-0.25%)
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.