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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2016 9.789 9.806 9.699 9.704 78,863 -0.12(-1.20%)
May 27, 2016 9.721 9.823 9.823 9.823 144,786 -0.28(-2.79%)
May 26, 2016 10.24 10.24 10.08 10.10 319,092 -0.07(-0.66%)
May 25, 2016 10.19 10.19 10.11 10.17 189,195 +0.05(+0.50%)
May 24, 2016 10.05 10.13 10.01 10.12 138,404 +0.08(+0.78%)
May 23, 2016 10.00 10.08 9.980 10.04 144,745 +0.08(+0.79%)
May 20, 2016 9.963 10.00 9.901 9.963 110,520 +0.07(+0.74%)
May 19, 2016 9.800 9.907 9.744 9.890 78,761 +0.01(+0.06%)
May 18, 2016 9.794 9.924 9.794 9.885 166,777 +0.05(+0.46%)
May 17, 2016 9.794 9.935 9.794 9.839 109,380 -0.01(-0.06%)
May 16, 2016 9.828 9.930 9.828 9.845 145,415 -0.02(-0.17%)
May 13, 2016 9.778 9.896 9.716 9.862 83,000 +0.00(+0.00%)
May 12, 2016 9.851 9.924 9.789 9.862 148,028 +0.08(+0.81%)
May 11, 2016 9.738 9.845 9.659 9.783 128,509 +0.04(+0.40%)
May 10, 2016 9.738 9.800 9.682 9.744 185,058 +0.08(+0.87%)
May 09, 2016 9.699 9.789 9.626 9.659 171,865 -0.01(-0.12%)
May 06, 2016 9.338 9.744 9.338 9.671 280,958 +0.08(+0.82%)
May 05, 2016 9.609 9.693 9.564 9.592 112,501 +0.03(+0.29%)
May 04, 2016 9.552 9.569 9.434 9.564 149,186 +0.05(+0.47%)
May 03, 2016 9.603 9.646 9.513 9.519 127,742 -0.10(-1.00%)
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.