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 (%)
Nov 30, 2017 8.512 8.523 8.407 8.422 232,680 -0.23(-2.67%)
Nov 29, 2017 8.641 8.675 8.607 8.652 214,204 +0.01(+0.07%)
Nov 28, 2017 8.652 8.681 8.585 8.647 172,895 -0.01(-0.13%)
Nov 27, 2017 8.731 8.748 8.658 8.658 173,915 -0.07(-0.84%)
Nov 24, 2017 8.771 8.771 8.698 8.731 95,868 +0.02(+0.26%)
Nov 22, 2017 8.714 8.795 8.689 8.709 103,225 +0.02(+0.26%)
Nov 21, 2017 8.748 8.748 8.647 8.686 85,966 +0.02(+0.19%)
Nov 20, 2017 8.596 8.671 8.596 8.669 150,248 +0.04(+0.46%)
Nov 17, 2017 8.562 8.636 8.562 8.630 79,373 +0.06(+0.72%)
Nov 16, 2017 8.607 8.630 8.568 8.568 143,966 -0.01(-0.13%)
Nov 15, 2017 8.602 8.623 8.562 8.579 97,485 -0.05(-0.52%)
Nov 14, 2017 8.591 8.636 8.591 8.624 201,483 -0.01(-0.13%)
Nov 13, 2017 8.517 8.652 8.517 8.636 114,543 +0.07(+0.86%)
Nov 10, 2017 8.686 8.692 8.557 8.562 180,517 -0.07(-0.78%)
Nov 09, 2017 8.630 8.675 8.619 8.630 174,739 -0.02(-0.20%)
Nov 08, 2017 8.591 8.672 8.313 8.647 451,202 +0.03(+0.33%)
Nov 07, 2017 8.574 8.690 8.552 8.619 256,237 +0.01(+0.13%)
Nov 06, 2017 8.596 8.664 8.574 8.607 221,871 -0.04(-0.46%)
Nov 03, 2017 8.591 8.703 8.591 8.647 390,666 +0.03(+0.33%)
Nov 02, 2017 8.529 8.636 8.529 8.619 414,402 -0.02(-0.26%)
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.