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 (%)
Aug 31, 2017 8.911 9.122 8.871 9.025 1,954,022 +0.10(+1.15%)
Aug 30, 2017 8.905 8.968 8.905 8.922 197,427 -0.20(-2.18%)
Aug 29, 2017 9.167 9.190 9.122 9.122 451,672 -0.07(-0.81%)
Aug 28, 2017 9.196 9.213 9.139 9.196 121,505 +0.06(+0.62%)
Aug 25, 2017 9.167 9.253 9.116 9.139 145,623 +0.01(+0.06%)
Aug 24, 2017 9.122 9.150 9.099 9.133 117,295 +0.01(+0.12%)
Aug 23, 2017 9.093 9.201 9.093 9.122 101,155 -0.01(-0.12%)
Aug 22, 2017 9.150 9.167 9.105 9.133 118,631 +0.04(+0.44%)
Aug 21, 2017 9.122 9.138 9.075 9.093 215,419 -0.03(-0.31%)
Aug 18, 2017 9.122 9.207 9.116 9.122 78,528 -0.01(-0.12%)
Aug 17, 2017 9.179 9.231 9.133 9.133 52,850 -0.05(-0.50%)
Aug 16, 2017 9.230 9.241 9.167 9.179 108,354 -0.05(-0.49%)
Aug 15, 2017 9.258 9.276 9.224 9.224 75,848 -0.01(-0.12%)
Aug 14, 2017 9.258 9.310 9.224 9.236 107,225 -0.02(-0.18%)
Aug 11, 2017 9.053 9.284 9.053 9.253 96,462 +0.00(+0.00%)
Aug 10, 2017 9.270 9.304 9.208 9.253 149,819 -0.04(-0.43%)
Aug 09, 2017 9.230 9.327 9.140 9.293 113,549 +0.04(+0.43%)
Aug 08, 2017 9.116 9.281 9.116 9.253 606,294 +0.13(+1.44%)
Aug 07, 2017 9.162 9.173 9.116 9.122 128,317 -0.05(-0.50%)
Aug 04, 2017 9.224 9.224 9.116 9.167 176,673 -0.03(-0.37%)
Aug 03, 2017 9.213 9.241 9.196 9.201 130,437 -0.06(-0.62%)
Aug 02, 2017 9.253 9.281 9.207 9.258 174,494 +0.03(+0.31%)
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.