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 (%)
Aug 31, 2017 8.905 9.115 8.865 9.018 1,955,457 +0.10(+1.15%)
Aug 30, 2017 8.899 8.961 8.899 8.916 197,572 -0.20(-2.18%)
Aug 29, 2017 9.161 9.183 9.115 9.115 452,003 -0.07(-0.80%)
Aug 28, 2017 9.189 9.206 9.132 9.189 121,594 +0.06(+0.62%)
Aug 25, 2017 9.161 9.246 9.109 9.132 145,730 +0.01(+0.06%)
Aug 24, 2017 9.115 9.144 9.092 9.126 117,381 +0.01(+0.12%)
Aug 23, 2017 9.087 9.195 9.087 9.115 101,229 -0.01(-0.12%)
Aug 22, 2017 9.144 9.161 9.098 9.126 118,719 +0.04(+0.44%)
Aug 21, 2017 9.115 9.131 9.069 9.087 215,578 -0.03(-0.31%)
Aug 18, 2017 9.115 9.200 9.109 9.115 78,585 -0.01(-0.12%)
Aug 17, 2017 9.172 9.225 9.126 9.126 52,889 -0.05(-0.50%)
Aug 16, 2017 9.223 9.235 9.161 9.172 108,434 -0.05(-0.49%)
Aug 15, 2017 9.252 9.269 9.218 9.218 75,904 -0.01(-0.12%)
Aug 14, 2017 9.252 9.303 9.218 9.229 107,303 -0.02(-0.18%)
Aug 11, 2017 9.047 9.277 9.047 9.246 96,533 +0.00(+0.00%)
Aug 10, 2017 9.263 9.297 9.201 9.246 149,929 -0.04(-0.43%)
Aug 09, 2017 9.223 9.320 9.133 9.286 113,632 +0.04(+0.43%)
Aug 08, 2017 9.109 9.274 9.109 9.246 606,739 +0.13(+1.44%)
Aug 07, 2017 9.155 9.166 9.109 9.115 128,411 -0.05(-0.50%)
Aug 04, 2017 9.218 9.218 9.109 9.161 176,803 -0.03(-0.37%)
Aug 03, 2017 9.206 9.235 9.189 9.195 130,533 -0.06(-0.62%)
Aug 02, 2017 9.246 9.274 9.200 9.252 174,622 +0.03(+0.31%)
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.