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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2016 9.126 9.161 9.058 9.087 245,120 -0.05(-0.56%)
Nov 29, 2016 9.320 9.320 9.059 9.138 198,937 -0.35(-3.72%)
Nov 28, 2016 9.502 9.551 9.388 9.491 301,310 +0.02(+0.18%)
Nov 25, 2016 9.434 9.519 9.407 9.474 97,242 +0.10(+1.09%)
Nov 23, 2016 9.371 9.371 9.371 0 -0.02(-0.18%)
Nov 22, 2016 9.360 9.388 9.320 9.388 140,732 +0.03(+0.30%)
Nov 21, 2016 9.337 9.360 9.223 9.360 245,738 +0.03(+0.30%)
Nov 18, 2016 9.274 9.343 9.235 9.331 136,580 +0.08(+0.86%)
Nov 17, 2016 9.223 9.284 9.216 9.252 60,506 -0.02(-0.18%)
Nov 16, 2016 9.200 9.297 9.195 9.269 127,837 +0.10(+1.05%)
Nov 15, 2016 9.064 9.172 9.064 9.172 136,566 +0.10(+1.13%)
Nov 14, 2016 9.166 9.246 9.064 9.070 139,561 -0.08(-0.87%)
Nov 11, 2016 9.001 9.235 9.001 9.149 163,817 +0.14(+1.58%)
Nov 10, 2016 9.030 9.089 8.979 9.007 136,234 +0.04(+0.44%)
Nov 09, 2016 8.887 9.104 8.882 8.967 168,145 -0.13(-1.38%)
Nov 08, 2016 8.910 9.092 8.910 9.092 105,303 +0.12(+1.33%)
Nov 07, 2016 8.848 8.973 8.848 8.973 131,083 +0.15(+1.68%)
Nov 04, 2016 8.762 8.933 8.703 8.825 244,236 -0.13(-1.46%)
Nov 03, 2016 8.808 8.973 8.767 8.956 137,236 +0.09(+1.03%)
Nov 02, 2016 8.853 8.910 8.791 8.865 91,760 -0.03(-0.38%)
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.