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

Ellington Financial Llc (NY: EFC )

11.85 -0.07 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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, 2017 8.635 8.663 8.590 8.601 93,848 -0.05(-0.52%)
Oct 30, 2017 8.686 8.697 8.629 8.646 119,520 -0.05(-0.58%)
Oct 27, 2017 8.646 8.697 8.646 8.697 123,119 +0.02(+0.19%)
Oct 26, 2017 8.652 8.719 8.640 8.680 97,310 +0.03(+0.33%)
Oct 25, 2017 8.753 8.776 8.646 8.652 178,262 -0.12(-1.41%)
Oct 24, 2017 8.815 8.860 8.766 8.776 72,288 -0.03(-0.38%)
Oct 23, 2017 8.883 8.883 8.781 8.809 95,116 -0.05(-0.51%)
Oct 20, 2017 8.809 8.894 8.798 8.854 137,834 +0.05(+0.51%)
Oct 19, 2017 8.798 8.809 8.770 8.809 71,980 +0.01(+0.06%)
Oct 18, 2017 8.770 8.809 8.770 8.804 54,142 +0.01(+0.13%)
Oct 17, 2017 8.809 8.809 8.759 8.792 97,552 +0.01(+0.06%)
Oct 16, 2017 8.781 8.809 8.781 8.787 150,677 -0.02(-0.26%)
Oct 13, 2017 8.832 8.860 8.781 8.809 78,326 +0.02(+0.26%)
Oct 12, 2017 8.809 8.815 8.759 8.787 65,407 -0.01(-0.13%)
Oct 11, 2017 8.804 8.821 8.776 8.798 112,128 +0.00(+0.00%)
Oct 10, 2017 8.832 8.843 8.787 8.798 69,989 -0.04(-0.45%)
Oct 09, 2017 8.826 8.866 8.747 8.838 111,748 +0.02(+0.19%)
Oct 06, 2017 8.849 8.854 8.781 8.821 28,768 -0.05(-0.51%)
Oct 05, 2017 8.871 8.916 8.838 8.866 84,805 +0.02(+0.19%)
Oct 04, 2017 8.866 8.887 8.838 8.849 57,761 -0.01(-0.13%)
Oct 03, 2017 8.866 8.894 8.852 8.860 195,090 -0.04(-0.44%)
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.