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 -0.14 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2015 6.648 6.700 6.527 6.593 229,258 -0.04(-0.55%)
Oct 29, 2015 6.692 6.777 6.612 6.630 179,722 -0.11(-1.68%)
Oct 28, 2015 6.681 6.758 6.675 6.744 117,778 +0.08(+1.21%)
Oct 27, 2015 6.773 6.791 6.663 6.663 191,900 -0.14(-1.99%)
Oct 26, 2015 6.744 6.864 6.729 6.798 173,617 +0.01(+0.22%)
Oct 23, 2015 6.755 6.861 6.696 6.784 334,702 +0.04(+0.54%)
Oct 22, 2015 6.740 6.755 6.689 6.747 323,771 +0.00(+0.05%)
Oct 21, 2015 6.769 6.769 6.711 6.744 175,826 +0.00(+0.00%)
Oct 20, 2015 6.670 6.750 6.670 6.744 144,420 +0.05(+0.77%)
Oct 19, 2015 6.718 6.729 6.678 6.692 96,647 -0.01(-0.22%)
Oct 16, 2015 6.700 6.770 6.692 6.707 126,538 +0.02(+0.33%)
Oct 15, 2015 6.648 6.733 6.593 6.685 190,989 +0.07(+1.00%)
Oct 14, 2015 6.619 6.700 6.619 6.619 160,426 -0.03(-0.50%)
Oct 13, 2015 6.703 6.751 6.634 6.652 190,172 -0.08(-1.20%)
Oct 12, 2015 6.751 6.751 6.718 6.733 66,945 -0.01(-0.11%)
Oct 09, 2015 6.769 6.769 6.696 6.740 150,426 +0.00(+0.05%)
Oct 08, 2015 6.802 6.809 6.711 6.736 186,375 -0.00(-0.05%)
Oct 07, 2015 6.626 6.777 6.626 6.740 215,242 +0.10(+1.55%)
Oct 06, 2015 6.652 6.663 6.619 6.637 97,614 -0.01(-0.17%)
Oct 05, 2015 6.520 6.659 6.476 6.648 254,355 +0.16(+2.48%)
Oct 02, 2015 6.425 6.516 6.414 6.487 124,701 +0.03(+0.40%)
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.