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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2016 9.796 9.813 9.706 9.712 78,805 -0.12(-1.20%)
May 27, 2016 9.728 9.830 9.830 9.830 144,679 -0.28(-2.79%)
May 26, 2016 10.25 10.25 10.09 10.11 318,858 -0.07(-0.66%)
May 25, 2016 10.20 10.20 10.12 10.18 189,056 +0.05(+0.50%)
May 24, 2016 10.06 10.14 10.02 10.13 138,303 +0.08(+0.79%)
May 23, 2016 10.01 10.09 9.988 10.05 144,639 +0.08(+0.79%)
May 20, 2016 9.971 10.01 9.909 9.971 110,439 +0.07(+0.74%)
May 19, 2016 9.807 9.914 9.751 9.897 78,704 +0.01(+0.06%)
May 18, 2016 9.802 9.931 9.802 9.892 166,655 +0.05(+0.46%)
May 17, 2016 9.802 9.942 9.802 9.847 109,299 -0.01(-0.06%)
May 16, 2016 9.835 9.937 9.835 9.852 145,308 -0.02(-0.17%)
May 13, 2016 9.785 9.903 9.723 9.869 82,939 +0.00(+0.00%)
May 12, 2016 9.858 9.931 9.796 9.869 147,919 +0.08(+0.81%)
May 11, 2016 9.745 9.852 9.666 9.790 128,415 +0.04(+0.40%)
May 10, 2016 9.745 9.807 9.689 9.751 184,922 +0.08(+0.87%)
May 09, 2016 9.706 9.796 9.633 9.666 171,739 -0.01(-0.12%)
May 06, 2016 9.345 9.751 9.345 9.678 280,751 +0.08(+0.82%)
May 05, 2016 9.616 9.700 9.571 9.599 112,418 +0.03(+0.29%)
May 04, 2016 9.559 9.576 9.441 9.571 149,077 +0.05(+0.47%)
May 03, 2016 9.610 9.653 9.520 9.526 127,648 -0.10(-1.00%)
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.