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

Ellington Financial Llc (NY: EFC )

12.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2017 8.597 8.609 8.492 8.506 230,362 -0.23(-2.67%)
Nov 29, 2017 8.728 8.762 8.694 8.740 212,070 +0.01(+0.07%)
Nov 28, 2017 8.740 8.768 8.671 8.734 171,172 -0.01(-0.13%)
Nov 27, 2017 8.819 8.836 8.745 8.745 172,183 -0.07(-0.84%)
Nov 24, 2017 8.859 8.859 8.785 8.819 94,913 +0.02(+0.26%)
Nov 22, 2017 8.802 8.884 8.776 8.796 102,196 +0.02(+0.26%)
Nov 21, 2017 8.836 8.836 8.734 8.774 85,109 +0.02(+0.19%)
Nov 20, 2017 8.683 8.759 8.683 8.757 148,751 +0.04(+0.46%)
Nov 17, 2017 8.649 8.722 8.649 8.717 78,582 +0.06(+0.72%)
Nov 16, 2017 8.694 8.717 8.654 8.654 142,531 -0.01(-0.13%)
Nov 15, 2017 8.688 8.710 8.649 8.666 96,514 -0.05(-0.52%)
Nov 14, 2017 8.677 8.722 8.677 8.711 199,475 -0.01(-0.13%)
Nov 13, 2017 8.603 8.740 8.603 8.722 113,402 +0.07(+0.86%)
Nov 10, 2017 8.774 8.779 8.643 8.649 178,719 -0.07(-0.78%)
Nov 09, 2017 8.717 8.762 8.705 8.717 172,998 -0.02(-0.20%)
Nov 08, 2017 8.677 8.759 8.397 8.734 446,706 +0.03(+0.33%)
Nov 07, 2017 8.660 8.777 8.638 8.705 253,684 +0.01(+0.13%)
Nov 06, 2017 8.683 8.751 8.660 8.694 219,660 -0.04(-0.46%)
Nov 03, 2017 8.677 8.791 8.677 8.734 386,773 +0.03(+0.33%)
Nov 02, 2017 8.614 8.722 8.614 8.705 410,273 -0.02(-0.26%)
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.