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 (%)
Nov 30, 2018 8.753 8.764 8.680 8.714 108,900 -0.06(-0.71%)
Nov 29, 2018 8.640 8.820 8.640 8.776 152,631 -0.12(-1.39%)
Nov 28, 2018 8.984 8.984 8.866 8.899 245,994 -0.02(-0.25%)
Nov 27, 2018 8.939 9.001 8.911 8.922 121,377 -0.03(-0.31%)
Nov 26, 2018 9.001 9.001 8.902 8.950 162,792 +0.03(+0.32%)
Nov 23, 2018 8.888 8.989 8.888 8.922 16,343 +0.00(+0.00%)
Nov 21, 2018 8.922 8.922 8.922 0 +0.01(+0.06%)
Nov 20, 2018 8.961 8.967 8.807 8.916 160,915 -0.07(-0.81%)
Nov 19, 2018 8.950 8.990 8.877 8.989 88,625 +0.05(+0.50%)
Nov 16, 2018 8.939 9.018 8.939 8.944 127,909 -0.01(-0.06%)
Nov 15, 2018 9.102 9.102 8.928 8.950 153,988 -0.14(-1.49%)
Nov 14, 2018 9.091 9.136 9.057 9.085 227,420 -0.01(-0.06%)
Nov 13, 2018 9.113 9.198 9.063 9.091 95,001 -0.04(-0.43%)
Nov 12, 2018 9.108 9.158 9.032 9.130 118,840 +0.02(+0.25%)
Nov 09, 2018 9.046 9.108 9.040 9.108 50,986 +0.05(+0.56%)
Nov 08, 2018 9.006 9.080 8.860 9.057 138,413 +0.21(+2.42%)
Nov 07, 2018 8.697 8.939 8.652 8.843 408,377 +0.16(+1.81%)
Nov 06, 2018 8.680 8.697 8.652 8.686 96,337 +0.05(+0.52%)
Nov 05, 2018 8.646 8.702 8.629 8.640 126,786 -0.01(-0.13%)
Nov 02, 2018 8.640 8.691 8.581 8.652 130,218 +0.01(+0.13%)
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.