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

Ellington Financial Llc (NY: EFC )

11.89 +0.05 (+0.42%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 24, 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 9.207 9.207 9.207 0 -0.15(-1.58%)
Aug 30, 2018 9.304 9.360 9.276 9.355 114,771 -0.18(-1.91%)
Aug 29, 2018 9.560 9.560 9.520 9.537 231,292 +0.01(+0.12%)
Aug 28, 2018 9.537 9.537 9.520 9.526 138,782 +0.01(+0.06%)
Aug 27, 2018 9.520 9.589 9.515 9.520 149,241 +0.03(+0.36%)
Aug 24, 2018 9.452 9.520 9.441 9.486 142,430 +0.07(+0.79%)
Aug 23, 2018 9.441 9.463 9.404 9.412 46,131 +0.01(+0.12%)
Aug 22, 2018 9.452 9.469 9.355 9.401 110,128 -0.06(-0.60%)
Aug 21, 2018 9.418 9.486 9.411 9.458 118,475 +0.05(+0.48%)
Aug 20, 2018 9.367 9.424 9.310 9.412 75,567 +0.03(+0.36%)
Aug 17, 2018 9.367 9.395 9.355 9.378 38,637 +0.03(+0.37%)
Aug 16, 2018 9.281 9.369 9.281 9.344 77,636 +0.02(+0.24%)
Aug 15, 2018 9.355 9.355 9.293 9.321 39,775 -0.01(-0.12%)
Aug 14, 2018 9.321 9.372 9.310 9.332 46,304 -0.01(-0.06%)
Aug 13, 2018 9.367 9.389 9.338 9.338 46,663 -0.03(-0.30%)
Aug 10, 2018 9.401 9.424 9.361 9.367 33,544 -0.03(-0.36%)
Aug 09, 2018 9.344 9.424 9.344 9.401 60,690 +0.06(+0.67%)
Aug 08, 2018 9.344 9.361 9.310 9.338 78,712 -0.01(-0.06%)
Aug 07, 2018 9.384 9.389 9.307 9.344 72,709 +0.01(+0.06%)
Aug 06, 2018 9.338 9.338 9.279 9.338 44,703 +0.03(+0.37%)
Aug 03, 2018 9.293 9.344 9.293 9.304 41,447 -0.02(-0.24%)
Aug 02, 2018 9.355 9.366 9.271 9.327 64,125 -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.