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, 2016 9.071 9.071 8.968 9.031 92,485 -0.05(-0.50%)
Oct 28, 2016 9.065 9.139 9.059 9.076 60,800 -0.01(-0.06%)
Oct 27, 2016 9.088 9.116 9.059 9.082 36,469 -0.01(-0.06%)
Oct 26, 2016 9.059 9.122 9.059 9.088 102,358 -0.02(-0.19%)
Oct 25, 2016 9.071 9.122 9.061 9.105 135,800 +0.00(+0.00%)
Oct 24, 2016 9.031 9.122 9.002 9.105 112,915 +0.05(+0.50%)
Oct 21, 2016 9.053 9.122 9.036 9.059 103,066 -0.02(-0.19%)
Oct 20, 2016 9.025 9.082 9.025 9.076 58,921 +0.01(+0.06%)
Oct 19, 2016 9.065 9.105 9.036 9.071 71,069 +0.01(+0.06%)
Oct 18, 2016 9.088 9.204 8.968 9.065 111,136 +0.01(+0.13%)
Oct 17, 2016 9.110 9.156 8.997 9.053 80,818 -0.06(-0.69%)
Oct 14, 2016 9.201 9.207 9.071 9.116 97,240 -0.03(-0.37%)
Oct 13, 2016 9.139 9.219 9.122 9.150 160,098 -0.02(-0.19%)
Oct 12, 2016 9.122 9.247 9.122 9.167 58,948 +0.02(+0.19%)
Oct 11, 2016 9.082 9.201 9.082 9.150 80,440 +0.01(+0.06%)
Oct 10, 2016 9.053 9.203 9.042 9.145 248,394 +0.15(+1.65%)
Oct 07, 2016 9.053 9.190 8.985 8.997 326,789 -0.03(-0.32%)
Oct 06, 2016 9.201 9.212 8.985 9.025 364,429 -0.19(-2.04%)
Oct 05, 2016 9.281 9.332 9.207 9.213 131,067 -0.06(-0.68%)
Oct 04, 2016 9.406 9.407 9.162 9.276 371,860 -0.13(-1.33%)
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.