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

Ellington Financial Llc (NY: EFC )

12.15 +0.06 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2017 8.728 8.757 8.683 8.694 92,844 -0.05(-0.52%)
Oct 30, 2017 8.779 8.791 8.722 8.740 118,242 -0.05(-0.58%)
Oct 27, 2017 8.740 8.791 8.740 8.791 121,803 +0.02(+0.19%)
Oct 26, 2017 8.745 8.814 8.734 8.774 96,270 +0.03(+0.33%)
Oct 25, 2017 8.848 8.870 8.739 8.745 176,357 -0.13(-1.41%)
Oct 24, 2017 8.910 8.956 8.860 8.870 71,515 -0.03(-0.38%)
Oct 23, 2017 8.979 8.979 8.876 8.905 94,099 -0.05(-0.51%)
Oct 20, 2017 8.905 8.990 8.893 8.950 136,361 +0.05(+0.51%)
Oct 19, 2017 8.893 8.905 8.865 8.905 71,211 +0.01(+0.06%)
Oct 18, 2017 8.865 8.905 8.865 8.899 53,564 +0.01(+0.13%)
Oct 17, 2017 8.905 8.905 8.853 8.887 96,509 +0.01(+0.06%)
Oct 16, 2017 8.876 8.905 8.876 8.882 149,066 -0.02(-0.26%)
Oct 13, 2017 8.927 8.956 8.876 8.905 77,489 +0.02(+0.26%)
Oct 12, 2017 8.905 8.910 8.853 8.882 64,708 -0.01(-0.13%)
Oct 11, 2017 8.899 8.916 8.870 8.893 110,929 +0.00(+0.00%)
Oct 10, 2017 8.927 8.939 8.882 8.893 69,241 -0.04(-0.45%)
Oct 09, 2017 8.922 8.961 8.842 8.933 110,553 +0.02(+0.19%)
Oct 06, 2017 8.944 8.950 8.876 8.916 28,461 -0.05(-0.51%)
Oct 05, 2017 8.967 9.013 8.933 8.961 83,898 +0.02(+0.19%)
Oct 04, 2017 8.961 8.983 8.933 8.944 57,144 -0.01(-0.13%)
Oct 03, 2017 8.961 8.990 8.948 8.956 193,004 -0.04(-0.44%)
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.