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: 4:10 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 (%)
Jun 30, 2017 9.220 9.220 9.180 9.125 163,938 -0.05(-0.49%)
Jun 29, 2017 9.153 9.209 9.113 9.170 333,333 +0.02(+0.18%)
Jun 28, 2017 9.203 9.243 9.153 9.153 57,351 -0.03(-0.31%)
Jun 27, 2017 9.192 9.229 9.136 9.181 119,209 -0.02(-0.18%)
Jun 26, 2017 9.310 9.310 9.170 9.198 207,774 -0.11(-1.21%)
Jun 23, 2017 9.209 9.316 9.187 9.310 103,581 +0.07(+0.79%)
Jun 22, 2017 9.277 9.283 9.190 9.237 82,698 -0.03(-0.36%)
Jun 21, 2017 9.305 9.344 9.226 9.271 79,014 -0.05(-0.54%)
Jun 20, 2017 9.333 9.344 9.302 9.322 91,192 +0.01(+0.06%)
Jun 19, 2017 9.429 9.429 9.288 9.316 152,128 -0.10(-1.02%)
Jun 16, 2017 9.423 9.423 9.344 9.412 147,472 +0.04(+0.42%)
Jun 15, 2017 9.367 9.403 9.333 9.372 132,984 +0.01(+0.06%)
Jun 14, 2017 9.395 9.451 9.327 9.367 92,963 -0.06(-0.66%)
Jun 13, 2017 9.440 9.446 9.358 9.429 91,076 -0.02(-0.18%)
Jun 12, 2017 9.423 9.473 9.400 9.445 69,520 +0.03(+0.30%)
Jun 09, 2017 9.361 9.451 9.355 9.417 104,512 +0.07(+0.72%)
Jun 08, 2017 9.271 9.423 9.238 9.350 82,370 +0.11(+1.22%)
Jun 07, 2017 9.226 9.254 9.213 9.237 55,738 -0.01(-0.12%)
Jun 06, 2017 9.310 9.310 9.220 9.248 80,856 -0.08(-0.84%)
Jun 05, 2017 9.400 9.429 9.288 9.327 109,195 -0.06(-0.66%)
Jun 02, 2017 9.322 9.451 9.322 9.389 129,710 +0.01(+0.06%)
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.