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

Ellington Financial Llc (NY: EFC )

11.84 -0.21 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2018 9.200 9.200 9.200 0 -0.15(-1.58%)
Aug 30, 2018 9.297 9.353 9.269 9.348 114,856 -0.18(-1.91%)
Aug 29, 2018 9.553 9.553 9.513 9.530 231,462 +0.01(+0.12%)
Aug 28, 2018 9.530 9.530 9.513 9.519 138,884 +0.01(+0.06%)
Aug 27, 2018 9.513 9.582 9.508 9.513 149,350 +0.03(+0.36%)
Aug 24, 2018 9.445 9.513 9.434 9.479 142,535 +0.07(+0.79%)
Aug 23, 2018 9.434 9.456 9.397 9.405 46,164 +0.01(+0.12%)
Aug 22, 2018 9.445 9.462 9.348 9.394 110,209 -0.06(-0.60%)
Aug 21, 2018 9.411 9.479 9.404 9.451 118,562 +0.05(+0.48%)
Aug 20, 2018 9.360 9.417 9.303 9.405 75,622 +0.03(+0.36%)
Aug 17, 2018 9.360 9.388 9.348 9.371 38,665 +0.03(+0.37%)
Aug 16, 2018 9.274 9.363 9.274 9.337 77,693 +0.02(+0.24%)
Aug 15, 2018 9.348 9.348 9.286 9.314 39,804 -0.01(-0.12%)
Aug 14, 2018 9.314 9.365 9.303 9.326 46,338 -0.01(-0.06%)
Aug 13, 2018 9.360 9.383 9.331 9.331 46,697 -0.03(-0.30%)
Aug 10, 2018 9.394 9.417 9.354 9.360 33,568 -0.03(-0.36%)
Aug 09, 2018 9.337 9.417 9.337 9.394 60,734 +0.06(+0.67%)
Aug 08, 2018 9.337 9.354 9.303 9.331 78,770 -0.01(-0.06%)
Aug 07, 2018 9.377 9.383 9.300 9.337 72,763 +0.01(+0.06%)
Aug 06, 2018 9.331 9.331 9.272 9.331 44,736 +0.03(+0.37%)
Aug 03, 2018 9.286 9.337 9.286 9.297 41,477 -0.02(-0.24%)
Aug 02, 2018 9.348 9.359 9.264 9.320 64,172 -0.06(-0.61%)
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.