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, 2016 9.133 9.167 9.065 9.093 244,940 -0.05(-0.56%)
Nov 29, 2016 9.327 9.327 9.065 9.145 198,791 -0.35(-3.72%)
Nov 28, 2016 9.509 9.558 9.395 9.498 301,089 +0.02(+0.18%)
Nov 25, 2016 9.441 9.526 9.414 9.481 97,170 +0.10(+1.09%)
Nov 23, 2016 9.378 9.378 9.378 0 -0.02(-0.18%)
Nov 22, 2016 9.367 9.395 9.327 9.395 140,628 +0.03(+0.30%)
Nov 21, 2016 9.344 9.367 9.230 9.367 245,558 +0.03(+0.30%)
Nov 18, 2016 9.281 9.350 9.241 9.338 136,480 +0.08(+0.86%)
Nov 17, 2016 9.230 9.290 9.223 9.258 60,461 -0.02(-0.18%)
Nov 16, 2016 9.207 9.304 9.201 9.276 127,743 +0.10(+1.05%)
Nov 15, 2016 9.071 9.179 9.071 9.179 136,466 +0.10(+1.13%)
Nov 14, 2016 9.173 9.253 9.071 9.076 139,459 -0.08(-0.87%)
Nov 11, 2016 9.008 9.241 9.008 9.156 163,696 +0.14(+1.58%)
Nov 10, 2016 9.036 9.095 8.985 9.014 136,134 +0.04(+0.44%)
Nov 09, 2016 8.894 9.110 8.888 8.974 168,022 -0.13(-1.38%)
Nov 08, 2016 8.917 9.099 8.917 9.099 105,226 +0.12(+1.33%)
Nov 07, 2016 8.854 8.979 8.854 8.979 130,987 +0.15(+1.68%)
Nov 04, 2016 8.769 8.940 8.710 8.831 244,057 -0.13(-1.46%)
Nov 03, 2016 8.814 8.979 8.774 8.962 137,135 +0.09(+1.03%)
Nov 02, 2016 8.860 8.917 8.797 8.871 91,693 -0.03(-0.38%)
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.