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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 9.209 9.310 9.209 9.310 129,691 +0.08(+0.92%)
Jan 30, 2019 9.181 9.260 9.175 9.226 98,747 +0.02(+0.24%)
Jan 29, 2019 9.226 9.232 9.181 9.203 93,928 -0.01(-0.06%)
Jan 28, 2019 9.164 9.232 9.073 9.209 115,368 +0.02(+0.18%)
Jan 25, 2019 9.220 9.232 9.119 9.192 155,267 +0.07(+0.74%)
Jan 24, 2019 8.973 9.125 8.961 9.125 180,622 +0.19(+2.08%)
Jan 23, 2019 8.809 8.967 8.809 8.939 75,660 +0.13(+1.47%)
Jan 22, 2019 8.759 8.821 8.731 8.809 62,901 +0.05(+0.58%)
Jan 18, 2019 8.781 8.781 8.697 8.759 83,496 +0.02(+0.19%)
Jan 17, 2019 8.804 8.804 8.657 8.742 125,635 -0.03(-0.38%)
Jan 16, 2019 8.719 8.804 8.697 8.776 111,854 +0.10(+1.10%)
Jan 15, 2019 8.669 8.704 8.618 8.680 125,873 -0.01(-0.06%)
Jan 14, 2019 8.764 8.787 8.595 8.686 338,606 -0.10(-1.09%)
Jan 11, 2019 8.832 8.883 8.776 8.781 348,552 -0.04(-0.45%)
Jan 10, 2019 8.849 8.876 8.801 8.821 90,355 -0.02(-0.25%)
Jan 09, 2019 8.826 8.916 8.792 8.843 257,968 +0.02(+0.19%)
Jan 08, 2019 8.843 8.894 8.776 8.826 126,941 +0.03(+0.38%)
Jan 07, 2019 8.714 8.826 8.714 8.792 68,346 +0.08(+0.90%)
Jan 04, 2019 8.725 8.759 8.674 8.714 140,167 +0.01(+0.13%)
Jan 03, 2019 8.590 8.815 8.590 8.702 103,993 +0.03(+0.39%)
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.