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

Ellington Financial Llc (NY: EFC )

11.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jun 29, 2018 8.945 8.945 8.848 8.888 66,758 -0.05(-0.51%)
Jun 28, 2018 8.930 8.945 8.911 8.934 65,549 +0.02(+0.26%)
Jun 27, 2018 8.997 8.997 8.911 8.911 79,778 -0.10(-1.07%)
Jun 26, 2018 8.974 9.031 8.974 9.008 92,990 +0.03(+0.38%)
Jun 25, 2018 8.979 9.025 8.974 8.974 100,158 +0.00(+0.00%)
Jun 22, 2018 9.048 9.048 8.974 8.974 106,141 -0.05(-0.57%)
Jun 21, 2018 9.014 9.042 8.955 9.025 120,955 +0.03(+0.32%)
Jun 20, 2018 9.008 9.025 8.979 8.997 254,499 +0.02(+0.19%)
Jun 19, 2018 9.008 9.025 8.962 8.979 40,579 -0.06(-0.69%)
Jun 18, 2018 9.025 9.048 8.985 9.042 131,468 +0.06(+0.63%)
Jun 15, 2018 9.008 8.955 8.985 52,980 -0.02(-0.25%)
Jun 14, 2018 9.031 9.031 8.968 9.008 53,447 +0.03(+0.38%)
Jun 13, 2018 9.002 9.019 8.968 8.974 36,320 -0.03(-0.38%)
Jun 12, 2018 9.053 9.053 8.987 9.008 46,875 -0.01(-0.06%)
Jun 11, 2018 9.019 9.053 9.014 9.014 140,570 -0.01(-0.13%)
Jun 08, 2018 8.968 9.056 8.968 9.025 232,423 +0.01(+0.06%)
Jun 07, 2018 8.997 9.053 8.997 9.019 61,668 -0.01(-0.13%)
Jun 06, 2018 9.099 9.019 9.031 81,515 -0.03(-0.31%)
Jun 05, 2018 9.052 9.099 9.042 9.059 48,247 +0.01(+0.06%)
Jun 04, 2018 9.048 9.080 9.025 9.053 102,205 +0.02(+0.19%)
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.