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

Ellington Financial Llc (NY: EFC )

11.71 +0.11 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2018 9.039 9.039 8.941 8.982 66,065 -0.05(-0.51%)
Jun 28, 2018 9.024 9.039 9.005 9.028 64,869 +0.02(+0.26%)
Jun 27, 2018 9.091 9.091 9.005 9.005 78,951 -0.10(-1.07%)
Jun 26, 2018 9.068 9.125 9.068 9.102 92,026 +0.03(+0.38%)
Jun 25, 2018 9.074 9.120 9.068 9.068 99,118 +0.00(+0.00%)
Jun 22, 2018 9.143 9.143 9.068 9.068 105,040 -0.05(-0.57%)
Jun 21, 2018 9.108 9.137 9.049 9.120 119,700 +0.03(+0.32%)
Jun 20, 2018 9.102 9.120 9.074 9.091 251,859 +0.02(+0.19%)
Jun 19, 2018 9.102 9.120 9.056 9.074 40,158 -0.06(-0.69%)
Jun 18, 2018 9.120 9.143 9.079 9.137 130,104 +0.06(+0.63%)
Jun 15, 2018 9.102 9.049 9.079 52,430 -0.02(-0.25%)
Jun 14, 2018 9.125 9.125 9.062 9.102 52,892 +0.03(+0.38%)
Jun 13, 2018 9.097 9.114 9.062 9.068 35,943 -0.03(-0.38%)
Jun 12, 2018 9.148 9.148 9.081 9.102 46,389 -0.01(-0.06%)
Jun 11, 2018 9.114 9.148 9.108 9.108 139,112 -0.01(-0.13%)
Jun 08, 2018 9.062 9.151 9.062 9.120 230,012 +0.01(+0.06%)
Jun 07, 2018 9.091 9.148 9.091 9.114 61,028 -0.01(-0.13%)
Jun 06, 2018 9.194 9.114 9.125 80,669 -0.03(-0.31%)
Jun 05, 2018 9.147 9.194 9.137 9.154 47,746 +0.01(+0.06%)
Jun 04, 2018 9.143 9.176 9.120 9.148 101,145 +0.02(+0.19%)
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.