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

Ellington Financial Llc (NY: EFC )

11.83 +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 9.303 9.377 9.274 9.377 93,695 +0.10(+1.10%)
Jul 30, 2018 9.252 9.343 9.252 9.274 73,559 -0.01(-0.12%)
Jul 27, 2018 9.274 9.331 9.240 9.286 111,427 +0.03(+0.37%)
Jul 26, 2018 9.257 9.274 9.223 9.252 63,265 +0.01(+0.12%)
Jul 25, 2018 9.212 9.263 9.212 9.240 37,435 +0.05(+0.56%)
Jul 24, 2018 9.144 9.218 9.144 9.189 67,074 +0.02(+0.25%)
Jul 23, 2018 9.189 9.218 9.155 9.166 24,628 +0.00(+0.00%)
Jul 20, 2018 9.166 9.224 9.144 9.166 62,346 +0.00(+0.00%)
Jul 19, 2018 9.132 9.173 9.126 9.166 182,974 +0.03(+0.37%)
Jul 18, 2018 9.126 9.132 9.077 9.132 56,175 +0.01(+0.06%)
Jul 17, 2018 9.098 9.164 9.083 9.126 64,084 +0.03(+0.31%)
Jul 16, 2018 9.076 9.098 9.069 9.098 33,712 +0.03(+0.31%)
Jul 13, 2018 9.013 9.092 9.013 9.070 28,243 +0.06(+0.63%)
Jul 12, 2018 9.030 9.098 9.001 9.013 88,477 -0.01(-0.13%)
Jul 11, 2018 8.967 9.041 8.922 9.024 46,846 +0.07(+0.76%)
Jul 10, 2018 8.939 8.990 8.939 8.956 57,416 +0.02(+0.19%)
Jul 09, 2018 8.944 8.944 8.922 8.939 73,427 -0.01(-0.06%)
Jul 06, 2018 8.933 8.961 8.933 8.944 40,953 +0.00(+0.00%)
Jul 05, 2018 8.961 8.979 8.882 8.944 35,461 +0.01(+0.13%)
Jul 03, 2018 8.933 8.933 8.933 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.