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, 2018 8.985 9.024 8.906 8.979 163,236 -0.25(-2.69%)
May 30, 2018 9.182 9.253 9.182 9.227 219,732 +0.04(+0.43%)
May 29, 2018 9.103 9.205 9.098 9.188 180,613 +0.03(+0.31%)
May 25, 2018 9.159 9.159 9.159 0 +0.03(+0.31%)
May 24, 2018 9.137 9.143 9.069 9.131 205,198 +0.01(+0.06%)
May 23, 2018 9.120 9.126 9.036 9.126 110,759 +0.05(+0.56%)
May 22, 2018 9.120 9.120 9.041 9.075 128,463 -0.03(-0.37%)
May 21, 2018 9.069 9.114 9.052 9.109 175,845 +0.05(+0.50%)
May 18, 2018 9.041 9.064 9.013 9.064 54,633 +0.04(+0.44%)
May 17, 2018 9.069 9.069 9.024 9.024 45,102 -0.02(-0.19%)
May 16, 2018 9.064 9.069 9.013 9.041 88,068 -0.01(-0.12%)
May 15, 2018 9.058 9.221 9.013 9.052 198,609 -0.01(-0.06%)
May 14, 2018 8.974 9.098 8.951 9.058 250,812 +0.13(+1.45%)
May 11, 2018 8.855 8.940 8.844 8.928 317,220 +0.09(+1.02%)
May 10, 2018 8.844 8.867 8.816 8.838 144,292 +0.02(+0.26%)
May 09, 2018 8.731 8.867 8.731 8.816 163,289 +0.10(+1.10%)
May 08, 2018 8.709 8.788 8.681 8.720 144,239 +0.02(+0.19%)
May 07, 2018 8.585 8.743 8.562 8.703 144,268 +0.15(+1.78%)
May 04, 2018 8.472 8.596 8.472 8.551 121,575 +0.05(+0.60%)
May 03, 2018 8.455 8.517 8.438 8.500 70,241 +0.06(+0.73%)
May 02, 2018 8.422 8.489 8.422 8.438 71,805 +0.00(+0.00%)
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.