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 +0.02 (+0.17%)
Official Closing 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 (%)
Oct 31, 2018 8.802 8.831 8.745 8.751 83,855 -0.04(-0.45%)
Oct 30, 2018 8.711 8.823 8.711 8.791 71,228 +0.05(+0.52%)
Oct 29, 2018 8.808 8.865 8.745 8.745 89,445 -0.03(-0.39%)
Oct 26, 2018 8.762 8.808 8.711 8.779 127,069 -0.03(-0.32%)
Oct 25, 2018 8.831 8.845 8.774 8.808 93,479 +0.02(+0.19%)
Oct 24, 2018 8.768 8.870 8.751 8.791 121,446 +0.01(+0.13%)
Oct 23, 2018 8.751 8.802 8.717 8.779 68,675 +0.01(+0.13%)
Oct 22, 2018 8.814 8.842 8.768 8.768 52,692 -0.03(-0.32%)
Oct 19, 2018 8.819 8.859 8.774 8.796 39,544 +0.03(+0.39%)
Oct 18, 2018 8.848 8.967 8.751 8.762 386,474 -0.11(-1.28%)
Oct 17, 2018 8.899 8.899 8.876 8.876 58,110 -0.03(-0.32%)
Oct 16, 2018 8.910 8.933 8.865 8.905 49,880 +0.01(+0.06%)
Oct 15, 2018 8.791 8.996 8.791 8.899 260,349 +0.09(+0.97%)
Oct 12, 2018 8.882 8.893 8.782 8.814 89,282 -0.03(-0.39%)
Oct 11, 2018 8.967 9.014 8.757 8.848 208,922 -0.18(-1.95%)
Oct 10, 2018 9.126 9.148 9.001 9.024 73,775 -0.12(-1.31%)
Oct 09, 2018 9.081 9.144 9.081 9.144 51,609 +0.01(+0.12%)
Oct 08, 2018 9.024 9.132 9.024 9.132 82,354 +0.13(+1.39%)
Oct 05, 2018 8.984 9.098 8.984 9.007 45,519 +0.01(+0.13%)
Oct 04, 2018 9.030 9.126 8.967 8.996 65,030 -0.05(-0.57%)
Oct 03, 2018 9.064 9.134 9.001 9.047 69,265 -0.01(-0.13%)
Oct 02, 2018 9.053 9.098 9.001 9.058 82,942 +0.01(+0.13%)
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.