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

Ellington Financial Llc (NY: EFC )

11.92 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2016 8.967 8.967 8.866 8.928 93,553 -0.05(-0.50%)
Oct 28, 2016 8.961 9.035 8.956 8.973 61,503 -0.01(-0.06%)
Oct 27, 2016 8.984 9.012 8.956 8.978 36,891 -0.01(-0.06%)
Oct 26, 2016 8.956 9.018 8.956 8.984 103,540 -0.02(-0.19%)
Oct 25, 2016 8.967 9.018 8.957 9.001 137,369 +0.00(+0.00%)
Oct 24, 2016 8.928 9.018 8.899 9.001 114,219 +0.05(+0.50%)
Oct 21, 2016 8.950 9.018 8.933 8.956 104,256 -0.02(-0.19%)
Oct 20, 2016 8.922 8.978 8.922 8.973 59,602 +0.01(+0.06%)
Oct 19, 2016 8.961 9.001 8.933 8.967 71,890 +0.01(+0.06%)
Oct 18, 2016 8.984 9.099 8.866 8.961 112,419 +0.01(+0.13%)
Oct 17, 2016 9.006 9.051 8.894 8.950 81,751 -0.06(-0.69%)
Oct 14, 2016 9.096 9.102 8.967 9.012 98,364 -0.03(-0.37%)
Oct 13, 2016 9.035 9.113 9.018 9.046 161,947 -0.02(-0.19%)
Oct 12, 2016 9.018 9.141 9.018 9.063 59,628 +0.02(+0.19%)
Oct 11, 2016 8.978 9.096 8.978 9.046 81,369 +0.01(+0.06%)
Oct 10, 2016 8.950 9.098 8.939 9.040 251,263 +0.15(+1.65%)
Oct 07, 2016 8.950 9.085 8.883 8.894 330,563 -0.03(-0.32%)
Oct 06, 2016 9.096 9.107 8.883 8.922 368,638 -0.19(-2.04%)
Oct 05, 2016 9.175 9.226 9.102 9.108 132,581 -0.06(-0.68%)
Oct 04, 2016 9.299 9.299 9.057 9.170 376,154 -0.12(-1.33%)
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.