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

Ellington Financial Llc (NY: EFC )

12.15 +0.06 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 8.837 8.837 8.837 0 -0.02(-0.19%)
Dec 29, 2016 8.826 8.922 8.826 8.854 128,623 +0.02(+0.19%)
Dec 28, 2016 8.843 8.860 8.826 8.837 170,778 -0.03(-0.32%)
Dec 27, 2016 8.883 8.934 8.843 8.866 206,038 -0.05(-0.57%)
Dec 23, 2016 8.917 8.917 8.917 0 -0.01(-0.13%)
Dec 22, 2016 8.911 8.968 8.860 8.928 164,367 +0.00(+0.00%)
Dec 21, 2016 8.883 9.520 8.883 8.928 220,658 -0.03(-0.32%)
Dec 20, 2016 8.940 8.993 8.940 8.957 244,829 -0.01(-0.06%)
Dec 19, 2016 8.979 9.031 8.940 8.962 157,232 -0.02(-0.25%)
Dec 16, 2016 9.059 9.110 8.985 8.985 389,943 -0.02(-0.19%)
Dec 15, 2016 9.133 9.133 8.974 9.002 189,085 -0.07(-0.82%)
Dec 14, 2016 9.082 9.147 9.059 9.076 162,158 -0.01(-0.13%)
Dec 13, 2016 9.116 9.150 9.008 9.088 239,863 -0.05(-0.50%)
Dec 12, 2016 9.230 9.230 9.122 9.133 131,594 -0.10(-1.05%)
Dec 09, 2016 9.310 9.310 9.222 9.230 130,003 -0.10(-1.04%)
Dec 08, 2016 9.264 9.378 9.258 9.327 112,328 +0.05(+0.49%)
Dec 07, 2016 9.156 9.344 9.150 9.281 197,497 +0.11(+1.24%)
Dec 06, 2016 9.093 9.179 9.063 9.167 218,667 +0.07(+0.81%)
Dec 05, 2016 8.911 9.110 8.900 9.093 185,404 +0.18(+2.04%)
Dec 02, 2016 8.997 8.997 8.888 8.911 162,318 -0.10(-1.14%)
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.