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 (%)
May 31, 2016 9.895 9.912 9.804 9.809 78,020 -0.12(-1.20%)
May 27, 2016 9.826 9.929 9.929 9.929 143,238 -0.28(-2.79%)
May 26, 2016 10.36 10.36 10.19 10.21 315,681 -0.07(-0.66%)
May 25, 2016 10.30 10.30 10.22 10.28 187,172 +0.05(+0.50%)
May 24, 2016 10.16 10.24 10.12 10.23 136,925 +0.08(+0.79%)
May 23, 2016 10.11 10.19 10.09 10.15 143,197 +0.08(+0.79%)
May 20, 2016 10.07 10.11 10.01 10.07 109,339 +0.07(+0.74%)
May 19, 2016 9.906 10.01 9.849 9.997 77,919 +0.01(+0.06%)
May 18, 2016 9.900 10.03 9.900 9.991 164,994 +0.05(+0.46%)
May 17, 2016 9.900 10.04 9.900 9.946 108,210 -0.01(-0.06%)
May 16, 2016 9.934 10.04 9.934 9.951 143,860 -0.02(-0.17%)
May 13, 2016 9.883 10.00 9.821 9.969 82,113 +0.00(+0.00%)
May 12, 2016 9.957 10.03 9.895 9.969 146,445 +0.08(+0.81%)
May 11, 2016 9.843 9.951 9.764 9.889 127,135 +0.04(+0.40%)
May 10, 2016 9.843 9.906 9.786 9.849 183,079 +0.09(+0.87%)
May 09, 2016 9.804 9.895 9.730 9.764 170,028 -0.01(-0.12%)
May 06, 2016 9.439 9.849 9.439 9.775 277,954 +0.08(+0.82%)
May 05, 2016 9.713 9.798 9.667 9.695 111,298 +0.03(+0.29%)
May 04, 2016 9.656 9.673 9.536 9.667 147,591 +0.05(+0.47%)
May 03, 2016 9.707 9.750 9.616 9.621 126,376 -0.10(-1.00%)
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.