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

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 9.310 9.384 9.281 9.384 93,626 +0.10(+1.10%)
Jul 30, 2018 9.258 9.350 9.258 9.281 73,505 -0.01(-0.12%)
Jul 27, 2018 9.281 9.338 9.247 9.293 111,345 +0.03(+0.37%)
Jul 26, 2018 9.264 9.281 9.230 9.258 63,219 +0.01(+0.12%)
Jul 25, 2018 9.219 9.270 9.219 9.247 37,407 +0.05(+0.56%)
Jul 24, 2018 9.150 9.224 9.150 9.196 67,024 +0.02(+0.25%)
Jul 23, 2018 9.196 9.224 9.162 9.173 24,610 +0.00(+0.00%)
Jul 20, 2018 9.173 9.231 9.150 9.173 62,300 +0.00(+0.00%)
Jul 19, 2018 9.139 9.180 9.133 9.173 182,839 +0.03(+0.37%)
Jul 18, 2018 9.133 9.139 9.084 9.139 56,134 +0.01(+0.06%)
Jul 17, 2018 9.105 9.171 9.089 9.133 64,037 +0.03(+0.31%)
Jul 16, 2018 9.083 9.105 9.075 9.105 33,688 +0.03(+0.31%)
Jul 13, 2018 9.019 9.099 9.019 9.076 28,222 +0.06(+0.63%)
Jul 12, 2018 9.036 9.105 9.008 9.019 88,412 -0.01(-0.13%)
Jul 11, 2018 8.974 9.048 8.928 9.031 46,812 +0.07(+0.76%)
Jul 10, 2018 8.945 8.997 8.945 8.962 57,374 +0.02(+0.19%)
Jul 09, 2018 8.951 8.951 8.928 8.945 73,373 -0.01(-0.06%)
Jul 06, 2018 8.940 8.968 8.940 8.951 40,923 +0.00(+0.00%)
Jul 05, 2018 8.968 8.985 8.888 8.951 35,435 +0.01(+0.13%)
Jul 03, 2018 8.940 8.940 8.940 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.