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 (%)
May 31, 2017 9.520 9.529 9.327 9.446 115,049 -0.07(-0.78%)
May 30, 2017 9.435 9.549 9.372 9.520 240,110 -0.14(-1.47%)
May 26, 2017 9.594 9.680 9.566 9.663 271,835 +0.03(+0.30%)
May 25, 2017 9.680 9.680 9.600 9.634 156,533 -0.01(-0.12%)
May 24, 2017 9.661 9.680 9.629 9.646 109,316 -0.02(-0.24%)
May 23, 2017 9.680 9.680 9.606 9.668 146,376 -0.01(-0.06%)
May 22, 2017 9.657 9.674 9.629 9.674 118,456 +0.03(+0.35%)
May 19, 2017 9.617 9.663 9.595 9.640 159,225 +0.03(+0.36%)
May 18, 2017 9.566 9.629 9.520 9.606 95,077 +0.05(+0.54%)
May 17, 2017 9.629 9.629 9.519 9.555 145,468 -0.06(-0.65%)
May 16, 2017 9.606 9.629 9.548 9.617 212,820 +0.06(+0.60%)
May 15, 2017 9.594 9.646 9.549 9.560 119,334 +0.02(+0.18%)
May 12, 2017 9.566 9.607 9.537 9.543 102,934 -0.06(-0.59%)
May 11, 2017 9.594 9.617 9.520 9.600 93,108 -0.01(-0.06%)
May 10, 2017 9.481 9.634 9.469 9.606 114,769 +0.05(+0.48%)
May 09, 2017 9.623 9.674 9.503 9.560 192,766 -0.06(-0.65%)
May 08, 2017 9.577 9.663 9.577 9.623 216,085 +0.03(+0.36%)
May 05, 2017 9.452 9.629 9.415 9.589 519,362 +0.27(+2.93%)
May 04, 2017 9.412 9.431 9.281 9.315 197,539 -0.11(-1.21%)
May 03, 2017 9.441 9.441 9.384 9.429 49,813 -0.02(-0.18%)
May 02, 2017 9.424 9.452 9.338 9.446 87,513 +0.03(+0.36%)
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.