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

Ellington Financial Llc (NY: EFC )

11.69 +0.08 (+0.65%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
Jun 30, 2017 9.327 9.327 9.286 9.230 162,067 -0.05(-0.49%)
Jun 29, 2017 9.258 9.315 9.219 9.276 329,527 +0.02(+0.18%)
Jun 28, 2017 9.310 9.350 9.258 9.258 56,696 -0.03(-0.31%)
Jun 27, 2017 9.298 9.336 9.241 9.287 117,848 -0.02(-0.18%)
Jun 26, 2017 9.418 9.418 9.276 9.304 205,402 -0.11(-1.21%)
Jun 23, 2017 9.315 9.424 9.293 9.418 102,399 +0.07(+0.79%)
Jun 22, 2017 9.384 9.391 9.296 9.344 81,754 -0.03(-0.36%)
Jun 21, 2017 9.412 9.452 9.332 9.378 78,112 -0.05(-0.54%)
Jun 20, 2017 9.441 9.451 9.409 9.429 90,151 +0.01(+0.06%)
Jun 19, 2017 9.537 9.537 9.395 9.424 150,391 -0.10(-1.02%)
Jun 16, 2017 9.532 9.532 9.452 9.520 145,788 +0.04(+0.42%)
Jun 15, 2017 9.475 9.512 9.441 9.481 131,466 +0.01(+0.06%)
Jun 14, 2017 9.503 9.560 9.435 9.475 91,902 -0.06(-0.66%)
Jun 13, 2017 9.549 9.555 9.466 9.537 90,036 -0.02(-0.18%)
Jun 12, 2017 9.532 9.582 9.509 9.555 68,726 +0.03(+0.30%)
Jun 09, 2017 9.469 9.560 9.463 9.526 103,319 +0.07(+0.72%)
Jun 08, 2017 9.378 9.532 9.345 9.458 81,429 +0.11(+1.22%)
Jun 07, 2017 9.332 9.361 9.320 9.344 55,101 -0.01(-0.12%)
Jun 06, 2017 9.418 9.418 9.327 9.355 79,933 -0.08(-0.84%)
Jun 05, 2017 9.509 9.537 9.395 9.435 107,948 -0.06(-0.66%)
Jun 02, 2017 9.429 9.560 9.429 9.498 128,229 +0.01(+0.06%)
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.