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 (%)
Dec 31, 2015 9.458 9.555 9.555 9.555 211,450 +0.03(+0.30%)
Dec 30, 2015 9.611 9.720 9.526 9.526 248,819 -0.18(-1.82%)
Dec 29, 2015 9.754 9.833 9.611 9.703 503,314 -0.07(-0.76%)
Dec 28, 2015 9.856 9.896 9.731 9.777 260,920 -0.09(-0.87%)
Dec 24, 2015 9.964 9.862 9.862 9.862 38,637 -0.08(-0.80%)
Dec 23, 2015 9.913 9.964 9.868 9.942 177,788 +0.07(+0.69%)
Dec 22, 2015 9.748 9.930 9.731 9.873 185,618 +0.14(+1.46%)
Dec 21, 2015 9.594 9.731 9.594 9.731 213,649 +0.04(+0.41%)
Dec 18, 2015 9.771 9.839 9.651 9.691 333,358 -0.10(-0.99%)
Dec 17, 2015 9.794 9.856 9.691 9.788 156,143 +0.10(+1.06%)
Dec 16, 2015 9.332 9.708 9.321 9.685 407,402 +0.35(+3.78%)
Dec 15, 2015 9.298 9.435 9.264 9.332 351,638 -0.01(-0.06%)
Dec 14, 2015 9.463 9.498 9.247 9.338 540,725 -0.15(-1.56%)
Dec 11, 2015 9.509 9.572 9.406 9.486 391,461 -0.09(-0.89%)
Dec 10, 2015 9.583 9.657 9.543 9.572 231,807 -0.01(-0.12%)
Dec 09, 2015 9.594 9.674 9.543 9.583 140,147 -0.01(-0.12%)
Dec 08, 2015 9.549 9.697 9.526 9.594 233,716 -0.02(-0.18%)
Dec 07, 2015 9.623 9.714 9.577 9.611 231,571 -0.07(-0.71%)
Dec 04, 2015 9.737 9.805 9.680 9.680 162,875 -0.06(-0.64%)
Dec 03, 2015 9.777 9.890 9.703 9.742 182,743 -0.06(-0.64%)
Dec 02, 2015 9.896 9.913 9.794 9.805 243,754 -0.10(-1.03%)
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.