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

Ellington Financial Llc (NY: EFC )

11.83 +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2018 8.342 8.393 8.222 8.308 302,021 -0.01(-0.07%)
Jan 30, 2018 8.319 8.370 8.313 8.313 86,784 -0.09(-1.08%)
Jan 29, 2018 8.530 8.530 8.382 8.404 149,172 -0.12(-1.40%)
Jan 26, 2018 8.609 8.621 8.507 8.524 611,133 -0.09(-1.06%)
Jan 25, 2018 8.672 8.700 8.592 8.615 80,806 -0.05(-0.59%)
Jan 24, 2018 8.638 8.735 8.638 8.666 120,953 +0.02(+0.26%)
Jan 23, 2018 8.615 8.700 8.609 8.643 52,388 +0.02(+0.20%)
Jan 22, 2018 8.592 8.643 8.587 8.626 110,384 +0.03(+0.33%)
Jan 19, 2018 8.592 8.649 8.564 8.598 132,513 +0.02(+0.20%)
Jan 18, 2018 8.587 8.621 8.547 8.581 138,103 -0.02(-0.20%)
Jan 17, 2018 8.524 8.632 8.495 8.598 137,557 +0.06(+0.67%)
Jan 16, 2018 8.552 8.564 8.501 8.541 162,351 -0.01(-0.07%)
Jan 12, 2018 8.547 8.547 8.547 0 +0.07(+0.81%)
Jan 11, 2018 8.353 8.495 8.353 8.478 117,225 +0.11(+1.36%)
Jan 10, 2018 8.325 8.370 8.319 8.364 74,615 +0.02(+0.27%)
Jan 09, 2018 8.268 8.353 8.268 8.342 176,515 +0.06(+0.69%)
Jan 08, 2018 8.273 8.336 8.273 8.285 103,071 +0.02(+0.28%)
Jan 05, 2018 8.234 8.285 8.234 8.262 118,171 +0.01(+0.14%)
Jan 04, 2018 8.256 8.290 8.239 8.251 161,863 +0.01(+0.07%)
Jan 03, 2018 8.256 8.284 8.228 8.245 275,058 -0.02(-0.21%)
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.