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 (%)
Mar 31, 2017 8.873 8.923 8.804 8.917 126,485 +0.02(+0.19%)
Mar 30, 2017 8.895 8.923 8.867 8.900 40,212 -0.02(-0.25%)
Mar 29, 2017 8.788 8.940 8.788 8.923 63,975 +0.08(+0.96%)
Mar 28, 2017 8.805 8.855 8.788 8.838 129,808 +0.05(+0.51%)
Mar 27, 2017 8.765 8.850 8.765 8.793 51,149 -0.05(-0.51%)
Mar 24, 2017 8.816 8.912 8.805 8.838 115,506 +0.03(+0.38%)
Mar 23, 2017 8.788 8.906 8.788 8.805 86,909 -0.03(-0.38%)
Mar 22, 2017 8.861 8.861 8.782 8.838 77,427 -0.01(-0.13%)
Mar 21, 2017 8.951 8.951 8.844 8.850 64,142 -0.10(-1.13%)
Mar 20, 2017 8.957 8.974 8.897 8.951 96,351 +0.04(+0.44%)
Mar 17, 2017 8.962 8.968 8.895 8.912 108,509 -0.05(-0.57%)
Mar 16, 2017 8.928 8.988 8.912 8.962 101,057 +0.06(+0.63%)
Mar 15, 2017 8.850 8.937 8.788 8.906 161,617 +0.12(+1.41%)
Mar 14, 2017 8.805 8.912 8.748 8.782 115,939 -0.05(-0.57%)
Mar 13, 2017 8.844 8.872 8.788 8.833 104,260 -0.01(-0.13%)
Mar 10, 2017 8.731 8.895 8.731 8.844 121,341 +0.08(+0.96%)
Mar 09, 2017 8.833 8.850 8.760 8.760 84,377 -0.06(-0.64%)
Mar 08, 2017 8.855 8.889 8.816 8.816 120,178 -0.04(-0.45%)
Mar 07, 2017 8.850 8.878 8.833 8.855 85,812 -0.01(-0.13%)
Mar 06, 2017 8.917 8.917 8.838 8.867 130,522 -0.06(-0.63%)
Mar 03, 2017 8.951 8.951 8.861 8.923 105,003 +0.02(+0.25%)
Mar 02, 2017 8.934 8.966 8.878 8.900 161,001 -0.07(-0.82%)
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.