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

Ellington Financial Llc (NY: EFC )

11.88 +0.13 (+1.15%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 14, 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 30, 2017 9.320 9.320 9.279 9.223 162,186 -0.05(-0.49%)
Jun 29, 2017 9.252 9.309 9.212 9.269 329,769 +0.02(+0.18%)
Jun 28, 2017 9.303 9.343 9.252 9.252 56,738 -0.03(-0.31%)
Jun 27, 2017 9.291 9.329 9.235 9.280 117,935 -0.02(-0.18%)
Jun 26, 2017 9.411 9.411 9.269 9.297 205,553 -0.11(-1.21%)
Jun 23, 2017 9.309 9.417 9.286 9.411 102,474 +0.07(+0.79%)
Jun 22, 2017 9.377 9.384 9.289 9.337 81,814 -0.03(-0.36%)
Jun 21, 2017 9.405 9.445 9.326 9.371 78,169 -0.05(-0.54%)
Jun 20, 2017 9.434 9.445 9.402 9.422 90,217 +0.01(+0.06%)
Jun 19, 2017 9.530 9.530 9.388 9.417 150,502 -0.10(-1.02%)
Jun 16, 2017 9.525 9.525 9.445 9.513 145,895 +0.04(+0.42%)
Jun 15, 2017 9.468 9.505 9.434 9.474 131,563 +0.01(+0.06%)
Jun 14, 2017 9.496 9.553 9.428 9.468 91,969 -0.06(-0.66%)
Jun 13, 2017 9.542 9.548 9.459 9.530 90,103 -0.02(-0.18%)
Jun 12, 2017 9.525 9.575 9.502 9.548 68,777 +0.03(+0.30%)
Jun 09, 2017 9.462 9.553 9.456 9.519 103,395 +0.07(+0.72%)
Jun 08, 2017 9.371 9.525 9.338 9.451 81,489 +0.11(+1.22%)
Jun 07, 2017 9.326 9.354 9.313 9.337 55,142 -0.01(-0.12%)
Jun 06, 2017 9.411 9.411 9.320 9.348 79,992 -0.08(-0.84%)
Jun 05, 2017 9.502 9.530 9.388 9.428 108,028 -0.06(-0.66%)
Jun 02, 2017 9.422 9.553 9.422 9.491 128,323 +0.01(+0.06%)
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.