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

Ellington Financial Llc (NY: EFC )

11.84 -0.21 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2018 8.848 8.859 8.774 8.808 107,736 -0.06(-0.71%)
Nov 29, 2018 8.734 8.915 8.734 8.870 150,999 -0.13(-1.39%)
Nov 28, 2018 9.081 9.081 8.961 8.996 243,364 -0.02(-0.25%)
Nov 27, 2018 9.035 9.098 9.007 9.018 120,079 -0.03(-0.31%)
Nov 26, 2018 9.098 9.098 8.998 9.047 161,052 +0.03(+0.32%)
Nov 23, 2018 8.984 9.087 8.984 9.018 16,169 +0.00(+0.00%)
Nov 21, 2018 9.018 9.018 9.018 0 +0.01(+0.06%)
Nov 20, 2018 9.058 9.064 8.902 9.013 159,194 -0.07(-0.81%)
Nov 19, 2018 9.047 9.087 8.973 9.087 87,677 +0.05(+0.50%)
Nov 16, 2018 9.035 9.115 9.035 9.041 126,541 -0.01(-0.06%)
Nov 15, 2018 9.200 9.200 9.024 9.047 152,342 -0.14(-1.49%)
Nov 14, 2018 9.189 9.235 9.155 9.183 224,989 -0.01(-0.06%)
Nov 13, 2018 9.212 9.297 9.161 9.189 93,985 -0.04(-0.43%)
Nov 12, 2018 9.206 9.257 9.129 9.229 117,569 +0.02(+0.25%)
Nov 09, 2018 9.144 9.206 9.138 9.206 50,440 +0.05(+0.56%)
Nov 08, 2018 9.104 9.178 8.956 9.155 136,934 +0.22(+2.42%)
Nov 07, 2018 8.791 9.035 8.745 8.939 404,011 +0.16(+1.81%)
Nov 06, 2018 8.774 8.791 8.745 8.779 95,307 +0.05(+0.52%)
Nov 05, 2018 8.740 8.796 8.722 8.734 125,431 -0.01(-0.13%)
Nov 02, 2018 8.734 8.785 8.674 8.745 128,826 +0.01(+0.13%)
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.