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

Ellington Financial Llc (NY: EFC )

12.11 -0.04 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jan 31, 2018 8.336 8.387 8.216 8.301 302,243 -0.01(-0.07%)
Jan 30, 2018 8.313 8.364 8.307 8.307 86,848 -0.09(-1.08%)
Jan 29, 2018 8.523 8.523 8.375 8.398 149,282 -0.12(-1.40%)
Jan 26, 2018 8.603 8.614 8.501 8.518 611,581 -0.09(-1.06%)
Jan 25, 2018 8.666 8.694 8.586 8.609 80,865 -0.05(-0.59%)
Jan 24, 2018 8.631 8.728 8.631 8.660 121,042 +0.02(+0.26%)
Jan 23, 2018 8.609 8.694 8.603 8.637 52,426 +0.02(+0.20%)
Jan 22, 2018 8.586 8.637 8.580 8.620 110,465 +0.03(+0.33%)
Jan 19, 2018 8.586 8.643 8.557 8.592 132,610 +0.02(+0.20%)
Jan 18, 2018 8.580 8.614 8.540 8.575 138,204 -0.02(-0.20%)
Jan 17, 2018 8.518 8.626 8.489 8.592 137,658 +0.06(+0.67%)
Jan 16, 2018 8.546 8.557 8.495 8.535 162,470 -0.01(-0.07%)
Jan 12, 2018 8.540 8.540 8.540 0 +0.07(+0.81%)
Jan 11, 2018 8.347 8.489 8.347 8.472 117,311 +0.11(+1.36%)
Jan 10, 2018 8.319 8.364 8.313 8.358 74,670 +0.02(+0.27%)
Jan 09, 2018 8.262 8.347 8.262 8.336 176,645 +0.06(+0.69%)
Jan 08, 2018 8.267 8.330 8.267 8.279 103,147 +0.02(+0.28%)
Jan 05, 2018 8.227 8.279 8.227 8.256 118,258 +0.01(+0.14%)
Jan 04, 2018 8.250 8.284 8.233 8.245 161,982 +0.01(+0.07%)
Jan 03, 2018 8.250 8.278 8.222 8.239 275,260 -0.02(-0.21%)
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.