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

Ellington Financial Llc (NY: EFC )

11.75 -0.15 (-1.26%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 31, 2015 9.451 9.548 9.548 9.548 211,606 +0.03(+0.30%)
Dec 30, 2015 9.604 9.713 9.519 9.519 249,002 -0.18(-1.82%)
Dec 29, 2015 9.747 9.826 9.604 9.695 503,683 -0.07(-0.76%)
Dec 28, 2015 9.849 9.889 9.724 9.769 261,112 -0.09(-0.87%)
Dec 24, 2015 9.957 9.855 9.855 9.855 38,665 -0.08(-0.80%)
Dec 23, 2015 9.906 9.957 9.860 9.934 177,919 +0.07(+0.69%)
Dec 22, 2015 9.741 9.923 9.724 9.866 185,754 +0.14(+1.46%)
Dec 21, 2015 9.587 9.724 9.587 9.724 213,806 +0.04(+0.41%)
Dec 18, 2015 9.764 9.832 9.644 9.684 333,602 -0.10(-0.99%)
Dec 17, 2015 9.786 9.849 9.684 9.781 156,258 +0.10(+1.06%)
Dec 16, 2015 9.326 9.701 9.314 9.678 407,701 +0.35(+3.78%)
Dec 15, 2015 9.291 9.428 9.257 9.326 351,897 -0.01(-0.06%)
Dec 14, 2015 9.456 9.491 9.240 9.331 541,122 -0.15(-1.56%)
Dec 11, 2015 9.502 9.565 9.400 9.479 391,748 -0.09(-0.89%)
Dec 10, 2015 9.576 9.650 9.536 9.565 231,977 -0.01(-0.12%)
Dec 09, 2015 9.587 9.667 9.536 9.576 140,250 -0.01(-0.12%)
Dec 08, 2015 9.542 9.690 9.519 9.587 233,887 -0.02(-0.18%)
Dec 07, 2015 9.616 9.707 9.570 9.604 231,742 -0.07(-0.71%)
Dec 04, 2015 9.730 9.798 9.673 9.673 162,994 -0.06(-0.64%)
Dec 03, 2015 9.769 9.883 9.695 9.735 182,877 -0.06(-0.64%)
Dec 02, 2015 9.889 9.906 9.787 9.798 243,933 -0.10(-1.03%)
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.