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 (%)
Nov 30, 2017 8.604 8.615 8.498 8.513 230,193 -0.23(-2.67%)
Nov 29, 2017 8.735 8.769 8.700 8.746 211,914 +0.01(+0.07%)
Nov 28, 2017 8.746 8.774 8.678 8.740 171,046 -0.01(-0.13%)
Nov 27, 2017 8.826 8.843 8.752 8.752 172,056 -0.07(-0.84%)
Nov 24, 2017 8.866 8.866 8.792 8.826 94,843 +0.02(+0.26%)
Nov 22, 2017 8.809 8.890 8.783 8.803 102,121 +0.02(+0.26%)
Nov 21, 2017 8.843 8.843 8.740 8.780 85,047 +0.02(+0.19%)
Nov 20, 2017 8.689 8.765 8.689 8.763 148,642 +0.04(+0.46%)
Nov 17, 2017 8.655 8.729 8.655 8.723 78,524 +0.06(+0.72%)
Nov 16, 2017 8.700 8.723 8.661 8.661 142,427 -0.01(-0.13%)
Nov 15, 2017 8.695 8.716 8.655 8.672 96,443 -0.05(-0.52%)
Nov 14, 2017 8.683 8.729 8.683 8.718 199,329 -0.01(-0.13%)
Nov 13, 2017 8.609 8.746 8.609 8.729 113,319 +0.07(+0.86%)
Nov 10, 2017 8.780 8.786 8.649 8.655 178,588 -0.07(-0.78%)
Nov 09, 2017 8.723 8.769 8.712 8.723 172,871 -0.02(-0.20%)
Nov 08, 2017 8.683 8.766 8.403 8.740 446,378 +0.03(+0.33%)
Nov 07, 2017 8.666 8.784 8.644 8.712 253,498 +0.01(+0.13%)
Nov 06, 2017 8.689 8.757 8.666 8.700 219,499 -0.04(-0.46%)
Nov 03, 2017 8.683 8.797 8.683 8.740 386,489 +0.03(+0.33%)
Nov 02, 2017 8.621 8.729 8.621 8.712 409,972 -0.02(-0.26%)
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.