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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 10.29 10.39 10.25 10.36 935,698 +0.14(+1.33%)
Mar 30, 2023 10.32 10.32 10.10 10.23 849,598 +0.04(+0.42%)
Mar 29, 2023 10.13 10.19 10.06 10.19 862,267 +0.19(+1.93%)
Mar 28, 2023 9.842 9.993 9.817 9.993 906,157 +0.13(+1.27%)
Mar 27, 2023 9.876 9.998 9.756 9.868 1,217,650 +0.15(+1.55%)
Mar 24, 2023 9.239 9.717 9.172 9.717 1,136,347 +0.39(+4.13%)
Mar 23, 2023 9.499 9.692 9.264 9.331 1,448,339 -0.07(-0.71%)
Mar 22, 2023 9.809 9.975 9.398 9.398 2,101,342 -0.12(-1.23%)
Mar 21, 2023 9.440 9.541 9.419 9.515 1,169,717 +0.26(+2.81%)
Mar 20, 2023 9.088 9.335 9.079 9.256 1,840,010 +0.18(+1.94%)
Mar 17, 2023 9.515 9.574 9.067 9.080 4,218,823 -0.53(-5.50%)
Mar 16, 2023 9.482 9.717 9.285 9.608 1,482,519 +0.10(+1.06%)
Mar 15, 2023 9.457 9.574 9.259 9.507 1,599,283 -0.19(-1.99%)
Mar 14, 2023 9.658 10.01 9.641 9.700 1,901,843 +0.23(+2.48%)
Mar 13, 2023 9.432 9.733 9.180 9.465 1,958,413 -0.18(-1.83%)
Mar 10, 2023 9.951 10.04 9.528 9.641 1,508,748 -0.42(-4.17%)
Mar 09, 2023 10.40 10.46 10.06 10.06 857,281 -0.33(-3.15%)
Mar 08, 2023 10.59 10.59 10.30 10.39 671,759 -0.18(-1.74%)
Mar 07, 2023 10.73 10.82 10.55 10.57 629,909 -0.16(-1.48%)
Mar 06, 2023 10.86 10.90 10.70 10.73 781,822 -0.03(-0.23%)
Mar 03, 2023 10.77 10.82 10.69 10.76 702,040 +0.05(+0.47%)
Mar 02, 2023 10.61 10.71 10.54 10.71 787,859 +0.08(+0.71%)
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.