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

Ellington Financial Llc (NY: EFC )

12.08 -0.08 (-0.66%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 6, 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 (%)
Mar 31, 2016 9.802 9.914 9.706 9.813 156,195 +0.01(+0.06%)
Mar 30, 2016 9.892 9.922 9.734 9.807 104,648 -0.08(-0.85%)
Mar 29, 2016 9.734 9.942 9.689 9.892 155,711 +0.13(+1.33%)
Mar 28, 2016 9.717 9.824 9.706 9.762 69,410 -0.01(-0.12%)
Mar 24, 2016 9.802 9.773 9.773 9.773 99,767 -0.05(-0.46%)
Mar 23, 2016 9.982 10.08 9.819 9.819 51,727 -0.16(-1.64%)
Mar 22, 2016 9.946 10.11 9.897 9.982 206,026 +0.01(+0.11%)
Mar 21, 2016 10.00 10.01 9.914 9.971 67,268 -0.03(-0.34%)
Mar 18, 2016 9.920 10.00 9.880 10.00 70,351 +0.07(+0.68%)
Mar 17, 2016 9.858 10.01 9.790 9.937 157,850 +0.06(+0.63%)
Mar 16, 2016 9.745 9.942 9.745 9.875 164,604 +0.15(+1.51%)
Mar 15, 2016 9.723 9.751 9.627 9.728 98,348 +0.05(+0.47%)
Mar 14, 2016 9.706 9.762 9.604 9.683 88,977 -0.05(-0.46%)
Mar 11, 2016 9.712 9.762 9.621 9.728 44,888 +0.04(+0.41%)
Mar 10, 2016 9.773 9.776 9.650 9.689 88,245 +0.00(+0.00%)
Mar 09, 2016 9.582 9.779 9.554 9.689 101,549 +0.11(+1.12%)
Mar 08, 2016 9.638 9.745 9.481 9.582 93,221 -0.09(-0.93%)
Mar 07, 2016 9.633 9.785 9.633 9.672 119,933 -0.03(-0.29%)
Mar 04, 2016 9.734 9.807 9.665 9.700 135,636 +0.04(+0.41%)
Mar 03, 2016 9.582 9.757 9.571 9.661 92,493 +0.13(+1.36%)
Mar 02, 2016 9.362 9.599 9.351 9.531 148,288 +0.10(+1.01%)
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.