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 (%)
Apr 30, 2018 8.365 8.438 8.365 8.398 116,919 +0.01(+0.13%)
Apr 27, 2018 8.410 8.438 8.387 8.387 134,880 -0.02(-0.20%)
Apr 26, 2018 8.393 8.410 8.348 8.404 105,310 +0.01(+0.13%)
Apr 25, 2018 8.404 8.404 8.353 8.393 53,981 +0.01(+0.07%)
Apr 24, 2018 8.359 8.398 8.359 8.387 105,853 +0.01(+0.13%)
Apr 23, 2018 8.376 8.387 8.348 8.376 52,721 +0.02(+0.20%)
Apr 20, 2018 8.325 8.376 8.314 8.359 52,679 +0.03(+0.41%)
Apr 19, 2018 8.337 8.387 8.320 8.325 52,398 -0.03(-0.40%)
Apr 18, 2018 8.365 8.417 8.359 8.359 154,047 +0.00(+0.00%)
Apr 17, 2018 8.342 8.376 8.342 8.359 63,014 +0.03(+0.41%)
Apr 16, 2018 8.398 8.398 8.308 8.325 70,126 -0.02(-0.27%)
Apr 13, 2018 8.359 8.404 8.325 8.348 146,338 +0.00(+0.00%)
Apr 12, 2018 8.376 8.407 8.348 8.348 68,330 -0.01(-0.13%)
Apr 11, 2018 8.393 8.432 8.353 8.359 154,400 -0.02(-0.20%)
Apr 10, 2018 8.427 8.427 8.359 8.376 259,199 -0.01(-0.07%)
Apr 09, 2018 8.320 8.443 8.320 8.382 858,049 +0.09(+1.09%)
Apr 06, 2018 8.303 8.404 8.275 8.291 119,833 -0.02(-0.27%)
Apr 05, 2018 8.404 8.404 8.314 8.314 63,514 -0.07(-0.81%)
Apr 04, 2018 8.325 8.421 8.297 8.382 52,986 +0.04(+0.47%)
Apr 03, 2018 8.263 8.392 8.263 8.342 51,844 +0.05(+0.54%)
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.