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

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 9.315 9.418 9.315 9.418 128,210 +0.09(+0.92%)
Jan 30, 2019 9.287 9.367 9.281 9.332 97,620 +0.02(+0.24%)
Jan 29, 2019 9.332 9.338 9.287 9.310 92,855 -0.01(-0.06%)
Jan 28, 2019 9.270 9.339 9.178 9.315 114,051 +0.02(+0.18%)
Jan 25, 2019 9.327 9.338 9.224 9.298 153,494 +0.07(+0.74%)
Jan 24, 2019 9.076 9.230 9.065 9.230 178,559 +0.19(+2.08%)
Jan 23, 2019 8.911 9.071 8.911 9.042 74,796 +0.13(+1.47%)
Jan 22, 2019 8.860 8.922 8.831 8.911 62,183 +0.05(+0.58%)
Jan 18, 2019 8.883 8.883 8.797 8.860 82,543 +0.02(+0.19%)
Jan 17, 2019 8.905 8.905 8.757 8.843 124,200 -0.03(-0.38%)
Jan 16, 2019 8.820 8.905 8.797 8.877 110,577 +0.10(+1.10%)
Jan 15, 2019 8.769 8.805 8.718 8.780 124,436 -0.01(-0.06%)
Jan 14, 2019 8.866 8.888 8.695 8.786 334,740 -0.10(-1.09%)
Jan 11, 2019 8.934 8.985 8.877 8.883 344,573 -0.04(-0.45%)
Jan 10, 2019 8.951 8.979 8.903 8.922 89,323 -0.02(-0.25%)
Jan 09, 2019 8.928 9.019 8.894 8.945 255,022 +0.02(+0.19%)
Jan 08, 2019 8.945 8.997 8.877 8.928 125,491 +0.03(+0.38%)
Jan 07, 2019 8.814 8.928 8.814 8.894 67,565 +0.08(+0.90%)
Jan 04, 2019 8.826 8.860 8.774 8.814 138,566 +0.01(+0.13%)
Jan 03, 2019 8.689 8.917 8.689 8.803 102,806 +0.03(+0.39%)
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.