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

Ellington Financial Llc (NY: EFC )

12.11 -0.04 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2016 9.064 9.064 8.961 9.024 92,553 -0.05(-0.50%)
Oct 28, 2016 9.058 9.132 9.053 9.070 60,845 -0.01(-0.06%)
Oct 27, 2016 9.081 9.109 9.053 9.075 36,496 -0.01(-0.06%)
Oct 26, 2016 9.053 9.115 9.053 9.081 102,433 -0.02(-0.19%)
Oct 25, 2016 9.064 9.115 9.054 9.098 135,900 +0.00(+0.00%)
Oct 24, 2016 9.024 9.115 8.996 9.098 112,998 +0.05(+0.50%)
Oct 21, 2016 9.047 9.115 9.030 9.053 103,142 -0.02(-0.19%)
Oct 20, 2016 9.018 9.075 9.018 9.070 58,964 +0.01(+0.06%)
Oct 19, 2016 9.058 9.098 9.030 9.064 71,121 +0.01(+0.06%)
Oct 18, 2016 9.081 9.198 8.961 9.058 111,217 +0.01(+0.13%)
Oct 17, 2016 9.104 9.149 8.990 9.047 80,877 -0.06(-0.69%)
Oct 14, 2016 9.195 9.200 9.064 9.109 97,312 -0.03(-0.37%)
Oct 13, 2016 9.132 9.212 9.115 9.144 160,216 -0.02(-0.19%)
Oct 12, 2016 9.115 9.240 9.115 9.161 58,991 +0.02(+0.19%)
Oct 11, 2016 9.075 9.195 9.075 9.144 80,499 +0.01(+0.06%)
Oct 10, 2016 9.047 9.196 9.035 9.138 248,577 +0.15(+1.65%)
Oct 07, 2016 9.047 9.183 8.979 8.990 327,029 -0.03(-0.32%)
Oct 06, 2016 9.195 9.205 8.979 9.018 364,697 -0.19(-2.04%)
Oct 05, 2016 9.274 9.326 9.200 9.206 131,164 -0.06(-0.68%)
Oct 04, 2016 9.400 9.400 9.155 9.269 372,133 -0.13(-1.33%)
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.