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 (%)
Jun 30, 2016 9.764 9.800 9.667 9.747 148,050 +0.04(+0.41%)
Jun 29, 2016 9.741 9.798 9.624 9.707 167,892 -0.01(-0.12%)
Jun 28, 2016 9.718 9.821 9.633 9.718 152,913 +0.04(+0.41%)
Jun 27, 2016 9.678 9.741 9.673 9.678 157,449 -0.04(-0.41%)
Jun 24, 2016 9.673 9.848 9.405 9.718 175,367 +0.02(+0.18%)
Jun 23, 2016 9.826 9.940 9.695 9.701 69,648 -0.12(-1.22%)
Jun 22, 2016 9.786 9.872 9.747 9.821 99,741 +0.00(+0.00%)
Jun 21, 2016 9.889 9.895 9.792 9.821 52,827 -0.07(-0.69%)
Jun 20, 2016 9.957 9.957 9.860 9.889 59,936 -0.02(-0.17%)
Jun 17, 2016 9.940 9.992 9.860 9.906 60,847 -0.02(-0.23%)
Jun 16, 2016 9.917 10.01 9.900 9.929 145,463 +0.01(+0.11%)
Jun 15, 2016 10.04 10.04 9.820 9.917 168,200 +0.07(+0.69%)
Jun 14, 2016 9.786 9.860 9.786 9.849 80,976 +0.05(+0.46%)
Jun 13, 2016 9.878 9.923 9.792 9.804 69,009 -0.09(-0.92%)
Jun 10, 2016 9.860 9.951 9.826 9.895 95,315 +0.00(+0.00%)
Jun 09, 2016 9.798 9.946 9.786 9.895 114,618 +0.05(+0.52%)
Jun 08, 2016 9.786 9.883 9.786 9.843 48,059 +0.03(+0.35%)
Jun 07, 2016 9.866 9.883 9.809 9.809 113,330 -0.04(-0.40%)
Jun 06, 2016 9.821 9.912 9.815 9.849 111,991 -0.02(-0.17%)
Jun 03, 2016 9.917 9.951 9.849 9.866 59,022 -0.04(-0.40%)
Jun 02, 2016 9.843 9.940 9.798 9.906 116,696 +0.04(+0.40%)
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.