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

Ellington Financial Llc (NY: EFC )

12.09 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2022 10.75 10.97 10.66 10.83 717,882 +0.04(+0.38%)
Oct 28, 2022 10.53 10.83 10.50 10.79 691,765 +0.15(+1.37%)
Oct 27, 2022 10.69 10.89 10.58 10.65 1,114,847 +0.12(+1.15%)
Oct 26, 2022 10.40 10.65 10.35 10.53 1,006,169 +0.24(+2.36%)
Oct 25, 2022 10.02 10.32 9.903 10.28 1,216,768 +0.30(+3.00%)
Oct 24, 2022 10.07 10.13 9.830 9.984 697,150 +0.02(+0.24%)
Oct 21, 2022 10.02 10.05 9.773 9.959 679,457 +0.03(+0.33%)
Oct 20, 2022 9.943 10.08 9.830 9.927 988,733 +0.04(+0.41%)
Oct 19, 2022 9.814 9.976 9.652 9.886 787,896 +0.04(+0.41%)
Oct 18, 2022 9.862 10.03 9.708 9.846 914,154 +0.16(+1.67%)
Oct 17, 2022 9.716 9.830 9.530 9.684 957,966 +0.18(+1.87%)
Oct 14, 2022 9.749 9.830 9.498 9.506 638,334 -0.14(-1.43%)
Oct 13, 2022 9.182 9.668 9.085 9.644 941,159 +0.20(+2.14%)
Oct 12, 2022 9.433 9.498 9.061 9.441 850,309 -0.03(-0.34%)
Oct 11, 2022 9.004 9.563 8.842 9.473 1,289,803 +0.48(+5.31%)
Oct 10, 2022 9.425 9.449 8.947 8.996 714,924 -0.37(-3.98%)
Oct 07, 2022 9.376 9.611 9.271 9.368 1,012,105 -0.11(-1.11%)
Oct 06, 2022 9.797 9.895 9.393 9.473 1,104,212 -0.32(-3.23%)
Oct 05, 2022 9.951 9.951 9.405 9.789 1,042,116 -0.36(-3.59%)
Oct 04, 2022 9.482 10.15 9.473 10.15 1,610,150 +0.86(+9.23%)
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.