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, 2018 8.854 8.866 8.780 8.814 107,657 -0.06(-0.71%)
Nov 29, 2018 8.740 8.922 8.740 8.877 150,888 -0.13(-1.39%)
Nov 28, 2018 9.088 9.088 8.968 9.002 243,185 -0.02(-0.25%)
Nov 27, 2018 9.042 9.105 9.014 9.025 119,991 -0.03(-0.31%)
Nov 26, 2018 9.105 9.105 9.005 9.053 160,934 +0.03(+0.32%)
Nov 23, 2018 8.991 9.093 8.991 9.025 16,157 +0.00(+0.00%)
Nov 21, 2018 9.025 9.025 9.025 0 +0.01(+0.06%)
Nov 20, 2018 9.065 9.071 8.908 9.019 159,078 -0.07(-0.81%)
Nov 19, 2018 9.053 9.094 8.979 9.093 87,613 +0.05(+0.50%)
Nov 16, 2018 9.042 9.122 9.042 9.048 126,448 -0.01(-0.06%)
Nov 15, 2018 9.207 9.207 9.031 9.053 152,230 -0.14(-1.49%)
Nov 14, 2018 9.196 9.241 9.162 9.190 224,824 -0.01(-0.06%)
Nov 13, 2018 9.219 9.304 9.167 9.196 93,916 -0.04(-0.43%)
Nov 12, 2018 9.213 9.264 9.136 9.236 117,483 +0.02(+0.25%)
Nov 09, 2018 9.150 9.213 9.145 9.213 50,403 +0.05(+0.56%)
Nov 08, 2018 9.110 9.184 8.962 9.162 136,833 +0.22(+2.42%)
Nov 07, 2018 8.797 9.042 8.752 8.945 403,714 +0.16(+1.81%)
Nov 06, 2018 8.780 8.797 8.752 8.786 95,237 +0.05(+0.52%)
Nov 05, 2018 8.746 8.803 8.729 8.740 125,339 -0.01(-0.13%)
Nov 02, 2018 8.740 8.792 8.681 8.752 128,732 +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.