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

Ellington Financial Llc (NY: EFC )

11.85 -0.07 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2016 9.659 9.695 9.563 9.642 149,650 +0.04(+0.41%)
Jun 29, 2016 9.637 9.693 9.521 9.603 169,707 -0.01(-0.12%)
Jun 28, 2016 9.614 9.716 9.530 9.614 154,565 +0.04(+0.41%)
Jun 27, 2016 9.575 9.637 9.569 9.575 159,151 -0.04(-0.41%)
Jun 24, 2016 9.569 9.743 9.305 9.614 177,262 +0.02(+0.18%)
Jun 23, 2016 9.721 9.834 9.592 9.597 70,401 -0.12(-1.22%)
Jun 22, 2016 9.682 9.766 9.642 9.716 100,819 +0.00(+0.00%)
Jun 21, 2016 9.783 9.789 9.687 9.716 53,398 -0.07(-0.69%)
Jun 20, 2016 9.851 9.851 9.755 9.783 60,584 -0.02(-0.17%)
Jun 17, 2016 9.834 9.885 9.755 9.800 61,504 -0.02(-0.23%)
Jun 16, 2016 9.811 9.907 9.794 9.823 147,035 +0.01(+0.11%)
Jun 15, 2016 9.930 9.930 9.715 9.811 170,018 +0.07(+0.69%)
Jun 14, 2016 9.682 9.755 9.682 9.744 81,851 +0.05(+0.46%)
Jun 13, 2016 9.772 9.817 9.687 9.699 69,754 -0.09(-0.92%)
Jun 10, 2016 9.755 9.845 9.721 9.789 96,345 +0.00(+0.00%)
Jun 09, 2016 9.693 9.839 9.682 9.789 115,857 +0.05(+0.52%)
Jun 08, 2016 9.682 9.778 9.682 9.738 48,578 +0.03(+0.35%)
Jun 07, 2016 9.761 9.778 9.704 9.704 114,555 -0.04(-0.40%)
Jun 06, 2016 9.716 9.806 9.710 9.744 113,201 -0.02(-0.17%)
Jun 03, 2016 9.811 9.845 9.744 9.761 59,660 -0.04(-0.40%)
Jun 02, 2016 9.738 9.834 9.693 9.800 117,957 +0.04(+0.40%)
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.