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: 6:30 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 (%)
Oct 31, 2018 8.809 8.837 8.752 8.757 83,793 -0.04(-0.45%)
Oct 30, 2018 8.718 8.830 8.718 8.797 71,176 +0.05(+0.52%)
Oct 29, 2018 8.814 8.872 8.752 8.752 89,380 -0.03(-0.39%)
Oct 26, 2018 8.769 8.814 8.718 8.786 126,975 -0.03(-0.32%)
Oct 25, 2018 8.837 8.851 8.780 8.814 93,410 +0.02(+0.19%)
Oct 24, 2018 8.774 8.877 8.757 8.797 121,357 +0.01(+0.13%)
Oct 23, 2018 8.757 8.809 8.723 8.786 68,624 +0.01(+0.13%)
Oct 22, 2018 8.820 8.848 8.774 8.774 52,653 -0.03(-0.32%)
Oct 19, 2018 8.826 8.866 8.780 8.803 39,515 +0.03(+0.39%)
Oct 18, 2018 8.854 8.974 8.757 8.769 386,190 -0.11(-1.28%)
Oct 17, 2018 8.905 8.905 8.883 8.883 58,068 -0.03(-0.32%)
Oct 16, 2018 8.917 8.940 8.871 8.911 49,843 +0.01(+0.06%)
Oct 15, 2018 8.797 9.002 8.797 8.905 260,158 +0.09(+0.97%)
Oct 12, 2018 8.888 8.900 8.789 8.820 89,216 -0.03(-0.39%)
Oct 11, 2018 8.974 9.021 8.763 8.854 208,768 -0.18(-1.95%)
Oct 10, 2018 9.133 9.155 9.008 9.031 73,721 -0.12(-1.31%)
Oct 09, 2018 9.088 9.150 9.088 9.150 51,571 +0.01(+0.12%)
Oct 08, 2018 9.031 9.139 9.031 9.139 82,293 +0.13(+1.39%)
Oct 05, 2018 8.991 9.105 8.991 9.014 45,486 +0.01(+0.13%)
Oct 04, 2018 9.036 9.133 8.973 9.002 64,982 -0.05(-0.57%)
Oct 03, 2018 9.071 9.141 9.008 9.053 69,214 -0.01(-0.13%)
Oct 02, 2018 9.059 9.105 9.008 9.065 82,882 +0.01(+0.13%)
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.