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

Ellington Financial Llc (NY: EFC )

13.11 +0.08 (+0.58%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 24, 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 (%)
May 31, 2013 8.561 8.573 8.137 8.260 1,231,630 -0.31(-3.67%)
May 30, 2013 8.650 8.692 8.561 8.575 457,095 -0.07(-0.78%)
May 29, 2013 8.575 8.657 8.413 8.642 1,345,002 -0.27(-3.06%)
May 28, 2013 8.947 9.046 8.809 8.915 1,237,826 +0.02(+0.24%)
May 24, 2013 8.805 8.940 8.773 8.894 472,614 +0.04(+0.48%)
May 23, 2013 8.862 8.879 8.667 8.851 1,100,291 -0.04(-0.48%)
May 22, 2013 8.954 8.989 8.879 8.894 971,581 -0.08(-0.87%)
May 21, 2013 9.021 9.039 8.954 8.971 672,724 -0.05(-0.55%)
May 20, 2013 9.021 9.035 9.007 9.021 620,777 +0.03(+0.31%)
May 17, 2013 9.021 9.021 8.950 8.993 435,422 -0.01(-0.08%)
May 16, 2013 8.933 9.053 8.904 9.000 918,687 +0.07(+0.75%)
May 15, 2013 8.844 8.957 8.756 8.933 1,301,106 +0.04(+0.40%)
May 13, 2013 8.986 9.003 8.879 8.897 1,438,033 -0.09(-0.98%)
May 10, 2013 8.975 9.003 8.947 8.986 1,465,243 +0.02(+0.20%)
May 09, 2013 8.950 8.986 8.936 8.968 8,567,277 -0.34(-3.61%)
May 08, 2013 9.410 9.438 9.237 9.304 723,060 -0.11(-1.13%)
May 07, 2013 9.343 9.442 9.247 9.410 619,672 +0.23(+2.50%)
May 06, 2013 9.180 9.226 9.170 9.180 309,791 +0.02(+0.19%)
May 03, 2013 9.201 9.221 9.162 9.162 278,015 -0.01(-0.15%)
May 02, 2013 9.124 9.191 9.102 9.177 216,943 +0.09(+0.97%)
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.