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, 2017 9.069 9.121 9.000 9.115 123,744 +0.02(+0.19%)
Mar 30, 2017 9.092 9.121 9.063 9.098 39,340 -0.02(-0.25%)
Mar 29, 2017 8.982 9.138 8.982 9.121 62,588 +0.09(+0.96%)
Mar 28, 2017 9.000 9.051 8.982 9.034 126,995 +0.05(+0.51%)
Mar 27, 2017 8.959 9.046 8.959 8.988 50,040 -0.05(-0.51%)
Mar 24, 2017 9.011 9.109 9.000 9.034 113,002 +0.03(+0.38%)
Mar 23, 2017 8.982 9.103 8.982 9.000 85,025 -0.03(-0.38%)
Mar 22, 2017 9.057 9.057 8.977 9.034 75,749 -0.01(-0.13%)
Mar 21, 2017 9.149 9.149 9.040 9.046 62,751 -0.10(-1.13%)
Mar 20, 2017 9.155 9.172 9.094 9.149 94,263 +0.04(+0.44%)
Mar 17, 2017 9.161 9.167 9.092 9.109 106,158 -0.05(-0.57%)
Mar 16, 2017 9.126 9.187 9.109 9.161 98,867 +0.06(+0.63%)
Mar 15, 2017 9.046 9.134 8.982 9.103 158,114 +0.13(+1.41%)
Mar 14, 2017 9.000 9.109 8.942 8.977 113,426 -0.05(-0.57%)
Mar 13, 2017 9.040 9.069 8.982 9.028 102,000 -0.01(-0.13%)
Mar 10, 2017 8.925 9.092 8.925 9.040 118,711 +0.09(+0.96%)
Mar 09, 2017 9.028 9.046 8.954 8.954 82,548 -0.06(-0.64%)
Mar 08, 2017 9.051 9.086 9.011 9.011 117,573 -0.04(-0.45%)
Mar 07, 2017 9.046 9.074 9.028 9.051 83,952 -0.01(-0.13%)
Mar 06, 2017 9.115 9.115 9.034 9.063 127,693 -0.06(-0.63%)
Mar 03, 2017 9.149 9.149 9.057 9.121 102,728 +0.02(+0.25%)
Mar 02, 2017 9.132 9.164 9.074 9.098 157,511 -0.07(-0.82%)
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.