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 (%)
Sep 30, 2016 9.485 9.530 9.474 9.485 117,741 -0.03(-0.30%)
Sep 29, 2016 9.616 9.616 9.474 9.513 156,321 -0.07(-0.77%)
Sep 28, 2016 9.599 9.616 9.565 9.587 94,938 -0.02(-0.18%)
Sep 27, 2016 9.639 9.656 9.582 9.604 122,200 -0.03(-0.35%)
Sep 26, 2016 9.661 9.741 9.621 9.639 130,707 -0.06(-0.59%)
Sep 23, 2016 9.707 9.730 9.664 9.695 74,258 -0.02(-0.23%)
Sep 22, 2016 9.724 9.775 9.684 9.718 107,878 -0.02(-0.23%)
Sep 21, 2016 9.758 9.784 9.695 9.741 52,437 +0.02(+0.23%)
Sep 20, 2016 9.769 9.786 9.718 9.718 50,948 -0.02(-0.18%)
Sep 19, 2016 9.695 9.783 9.695 9.735 58,581 +0.02(+0.23%)
Sep 16, 2016 9.644 9.758 9.644 9.713 115,061 +0.03(+0.29%)
Sep 15, 2016 9.735 9.763 9.650 9.684 91,431 +0.01(+0.06%)
Sep 14, 2016 9.656 9.715 9.621 9.678 101,330 +0.03(+0.29%)
Sep 13, 2016 9.730 9.764 9.627 9.650 61,894 -0.15(-1.57%)
Sep 12, 2016 9.678 9.832 9.621 9.804 120,893 +0.09(+0.94%)
Sep 09, 2016 9.872 9.872 9.707 9.713 99,303 -0.16(-1.61%)
Sep 08, 2016 9.855 9.917 9.838 9.872 66,418 +0.01(+0.12%)
Sep 07, 2016 9.838 9.872 9.832 9.860 153,667 +0.02(+0.23%)
Sep 06, 2016 9.843 9.860 9.764 9.838 139,524 +0.00(+0.00%)
Sep 02, 2016 9.741 9.838 9.838 9.838 110,899 +0.07(+0.76%)
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.