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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 9.216 9.317 9.216 9.317 129,595 +0.08(+0.92%)
Jan 30, 2019 9.188 9.266 9.182 9.233 98,675 +0.02(+0.24%)
Jan 29, 2019 9.233 9.238 9.188 9.210 93,859 -0.01(-0.06%)
Jan 28, 2019 9.171 9.239 9.080 9.216 115,284 +0.02(+0.18%)
Jan 25, 2019 9.227 9.238 9.126 9.199 155,153 +0.07(+0.74%)
Jan 24, 2019 8.979 9.131 8.968 9.131 180,489 +0.19(+2.08%)
Jan 23, 2019 8.816 8.974 8.816 8.945 75,604 +0.13(+1.47%)
Jan 22, 2019 8.765 8.827 8.737 8.816 62,854 +0.05(+0.58%)
Jan 18, 2019 8.788 8.788 8.703 8.765 83,435 +0.02(+0.19%)
Jan 17, 2019 8.810 8.810 8.664 8.748 125,543 -0.03(-0.38%)
Jan 16, 2019 8.726 8.810 8.703 8.782 111,772 +0.10(+1.10%)
Jan 15, 2019 8.675 8.711 8.624 8.686 125,781 -0.01(-0.06%)
Jan 14, 2019 8.771 8.793 8.602 8.692 338,357 -0.10(-1.09%)
Jan 11, 2019 8.838 8.889 8.782 8.788 348,296 -0.04(-0.45%)
Jan 10, 2019 8.855 8.883 8.807 8.827 90,289 -0.02(-0.25%)
Jan 09, 2019 8.833 8.923 8.799 8.850 257,778 +0.02(+0.19%)
Jan 08, 2019 8.850 8.900 8.782 8.833 126,847 +0.03(+0.38%)
Jan 07, 2019 8.720 8.833 8.720 8.799 68,296 +0.08(+0.90%)
Jan 04, 2019 8.731 8.765 8.681 8.720 140,064 +0.01(+0.13%)
Jan 03, 2019 8.596 8.821 8.596 8.709 103,917 +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.