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

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2017 8.735 8.763 8.689 8.700 92,776 -0.05(-0.52%)
Oct 30, 2017 8.786 8.797 8.729 8.746 118,156 -0.05(-0.58%)
Oct 27, 2017 8.746 8.797 8.746 8.797 121,714 +0.02(+0.19%)
Oct 26, 2017 8.752 8.820 8.740 8.780 96,199 +0.03(+0.33%)
Oct 25, 2017 8.854 8.877 8.745 8.752 176,227 -0.13(-1.41%)
Oct 24, 2017 8.917 8.962 8.867 8.877 71,462 -0.03(-0.38%)
Oct 23, 2017 8.985 8.985 8.883 8.911 94,030 -0.05(-0.51%)
Oct 20, 2017 8.911 8.997 8.900 8.957 136,261 +0.05(+0.51%)
Oct 19, 2017 8.900 8.911 8.871 8.911 71,159 +0.01(+0.06%)
Oct 18, 2017 8.871 8.911 8.871 8.905 53,524 +0.01(+0.13%)
Oct 17, 2017 8.911 8.911 8.860 8.894 96,438 +0.01(+0.06%)
Oct 16, 2017 8.883 8.911 8.883 8.888 148,956 -0.02(-0.26%)
Oct 13, 2017 8.934 8.962 8.883 8.911 77,432 +0.02(+0.26%)
Oct 12, 2017 8.911 8.917 8.860 8.888 64,661 -0.01(-0.13%)
Oct 11, 2017 8.905 8.922 8.877 8.900 110,848 +0.00(+0.00%)
Oct 10, 2017 8.934 8.945 8.888 8.900 69,190 -0.04(-0.45%)
Oct 09, 2017 8.928 8.968 8.848 8.940 110,472 +0.02(+0.19%)
Oct 06, 2017 8.951 8.957 8.883 8.922 28,440 -0.05(-0.51%)
Oct 05, 2017 8.974 9.019 8.940 8.968 83,837 +0.02(+0.19%)
Oct 04, 2017 8.968 8.989 8.940 8.951 57,102 -0.01(-0.13%)
Oct 03, 2017 8.968 8.997 8.954 8.962 192,862 -0.04(-0.44%)
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.