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 (%)
Mar 31, 2016 9.908 10.02 9.811 9.919 154,525 +0.01(+0.06%)
Mar 30, 2016 9.999 10.03 9.839 9.913 103,530 -0.09(-0.85%)
Mar 29, 2016 9.839 10.05 9.794 9.999 154,046 +0.13(+1.33%)
Mar 28, 2016 9.822 9.930 9.811 9.868 68,668 -0.01(-0.12%)
Mar 24, 2016 9.908 9.879 9.879 9.879 98,700 -0.05(-0.46%)
Mar 23, 2016 10.09 10.19 9.925 9.925 51,174 -0.17(-1.64%)
Mar 22, 2016 10.05 10.21 10.00 10.09 203,823 +0.01(+0.11%)
Mar 21, 2016 10.11 10.12 10.02 10.08 66,549 -0.03(-0.34%)
Mar 18, 2016 10.03 10.11 9.987 10.11 69,599 +0.07(+0.68%)
Mar 17, 2016 9.964 10.12 9.896 10.04 156,162 +0.06(+0.63%)
Mar 16, 2016 9.851 10.05 9.851 9.982 162,845 +0.15(+1.51%)
Mar 15, 2016 9.828 9.856 9.731 9.834 97,297 +0.05(+0.47%)
Mar 14, 2016 9.811 9.868 9.708 9.788 88,026 -0.05(-0.46%)
Mar 11, 2016 9.816 9.868 9.725 9.834 44,408 +0.04(+0.41%)
Mar 10, 2016 9.879 9.882 9.754 9.794 87,302 +0.00(+0.00%)
Mar 09, 2016 9.685 9.885 9.657 9.794 100,463 +0.11(+1.12%)
Mar 08, 2016 9.742 9.851 9.583 9.685 92,225 -0.09(-0.93%)
Mar 07, 2016 9.737 9.890 9.737 9.777 118,651 -0.03(-0.29%)
Mar 04, 2016 9.839 9.913 9.769 9.805 134,186 +0.04(+0.41%)
Mar 03, 2016 9.685 9.862 9.674 9.765 91,505 +0.13(+1.36%)
Mar 02, 2016 9.463 9.703 9.452 9.634 146,703 +0.10(+1.01%)
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.