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

Ellington Financial Llc (NY: EFC )

11.81 +0.06 (+0.55%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 9, 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 29, 2018 8.939 8.939 8.842 8.882 66,807 -0.05(-0.51%)
Jun 28, 2018 8.924 8.939 8.905 8.927 65,597 +0.02(+0.26%)
Jun 27, 2018 8.990 8.990 8.905 8.905 79,837 -0.10(-1.07%)
Jun 26, 2018 8.967 9.024 8.967 9.001 93,059 +0.03(+0.38%)
Jun 25, 2018 8.973 9.018 8.967 8.967 100,231 +0.00(+0.00%)
Jun 22, 2018 9.041 9.041 8.967 8.967 106,219 -0.05(-0.57%)
Jun 21, 2018 9.007 9.035 8.948 9.018 121,044 +0.03(+0.32%)
Jun 20, 2018 9.001 9.018 8.973 8.990 254,686 +0.02(+0.19%)
Jun 19, 2018 9.001 9.018 8.956 8.973 40,609 -0.06(-0.69%)
Jun 18, 2018 9.018 9.041 8.979 9.035 131,564 +0.06(+0.63%)
Jun 15, 2018 9.001 8.949 8.979 53,019 -0.02(-0.25%)
Jun 14, 2018 9.024 9.024 8.961 9.001 53,486 +0.03(+0.38%)
Jun 13, 2018 8.996 9.013 8.961 8.967 36,347 -0.03(-0.38%)
Jun 12, 2018 9.047 9.047 8.980 9.001 46,910 -0.01(-0.06%)
Jun 11, 2018 9.013 9.047 9.007 9.007 140,674 -0.01(-0.13%)
Jun 08, 2018 8.961 9.050 8.961 9.018 232,594 +0.01(+0.06%)
Jun 07, 2018 8.990 9.046 8.990 9.013 61,713 -0.01(-0.13%)
Jun 06, 2018 9.092 9.013 9.024 81,575 -0.03(-0.31%)
Jun 05, 2018 9.045 9.092 9.036 9.053 48,282 +0.01(+0.06%)
Jun 04, 2018 9.041 9.074 9.018 9.047 102,280 +0.02(+0.19%)
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.