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

Ellington Financial Llc (NY: EFC )

11.71 +0.11 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 10.02 10.13 9.921 10.03 152,810 +0.01(+0.06%)
Mar 30, 2016 10.11 10.14 9.950 10.02 102,380 -0.09(-0.85%)
Mar 29, 2016 9.950 10.16 9.904 10.11 152,336 +0.13(+1.33%)
Mar 28, 2016 9.932 10.04 9.921 9.978 67,906 -0.01(-0.12%)
Mar 24, 2016 10.02 9.990 9.990 9.990 97,604 -0.05(-0.46%)
Mar 23, 2016 10.20 10.30 10.04 10.04 50,606 -0.17(-1.64%)
Mar 22, 2016 10.17 10.33 10.12 10.20 201,560 +0.01(+0.11%)
Mar 21, 2016 10.23 10.23 10.13 10.19 65,810 -0.03(-0.34%)
Mar 18, 2016 10.14 10.23 10.10 10.23 68,826 +0.07(+0.68%)
Mar 17, 2016 10.08 10.23 10.01 10.16 154,429 +0.06(+0.63%)
Mar 16, 2016 9.961 10.16 9.961 10.09 161,037 +0.15(+1.51%)
Mar 15, 2016 9.938 9.967 9.840 9.944 96,217 +0.05(+0.47%)
Mar 14, 2016 9.921 9.978 9.817 9.898 87,048 -0.05(-0.46%)
Mar 11, 2016 9.927 9.978 9.835 9.944 43,915 +0.04(+0.41%)
Mar 10, 2016 9.990 9.993 9.863 9.904 86,333 +0.00(+0.00%)
Mar 09, 2016 9.794 9.996 9.765 9.904 99,348 +0.11(+1.12%)
Mar 08, 2016 9.852 9.961 9.691 9.794 91,201 -0.09(-0.93%)
Mar 07, 2016 9.846 10.00 9.846 9.886 117,334 -0.03(-0.29%)
Mar 04, 2016 9.950 10.02 9.879 9.915 132,697 +0.04(+0.41%)
Mar 03, 2016 9.794 9.973 9.783 9.875 90,489 +0.13(+1.36%)
Mar 02, 2016 9.570 9.812 9.558 9.742 145,074 +0.10(+1.01%)
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.