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 (%)
Apr 29, 2016 9.731 9.731 9.651 9.685 78,473 -0.02(-0.18%)
Apr 28, 2016 9.731 9.879 9.629 9.703 172,144 -0.14(-1.45%)
Apr 27, 2016 9.794 9.862 9.788 9.845 102,711 -0.02(-0.23%)
Apr 26, 2016 9.725 9.890 9.725 9.868 72,200 +0.13(+1.29%)
Apr 25, 2016 9.685 9.742 9.663 9.742 86,484 +0.06(+0.59%)
Apr 22, 2016 9.691 9.731 9.646 9.685 51,199 -0.02(-0.18%)
Apr 21, 2016 9.873 9.873 9.703 9.703 131,015 -0.02(-0.23%)
Apr 20, 2016 9.811 9.828 9.537 9.725 272,855 -0.07(-0.70%)
Apr 19, 2016 9.765 9.815 9.748 9.794 84,961 +0.02(+0.23%)
Apr 18, 2016 9.754 9.834 9.742 9.771 80,857 -0.06(-0.58%)
Apr 15, 2016 9.766 9.913 9.766 9.828 45,716 +0.03(+0.35%)
Apr 14, 2016 9.930 9.959 9.794 9.794 87,212 -0.09(-0.86%)
Apr 13, 2016 9.816 9.919 9.753 9.879 90,194 +0.13(+1.34%)
Apr 12, 2016 9.742 9.873 9.742 9.748 78,377 +0.01(+0.12%)
Apr 11, 2016 9.674 9.816 9.634 9.737 161,322 +0.06(+0.59%)
Apr 08, 2016 9.680 9.737 9.566 9.680 243,702 -0.09(-0.87%)
Apr 07, 2016 9.782 9.862 9.708 9.765 64,843 -0.10(-0.98%)
Apr 06, 2016 9.765 9.871 9.731 9.862 127,144 +0.09(+0.93%)
Apr 05, 2016 9.765 9.879 9.720 9.771 86,124 +0.01(+0.06%)
Apr 04, 2016 9.828 9.885 9.742 9.765 103,812 -0.13(-1.32%)
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.