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 (%)
Jun 29, 2018 8.843 8.843 8.747 8.787 67,529 -0.05(-0.51%)
Jun 28, 2018 8.828 8.843 8.809 8.832 66,306 +0.02(+0.26%)
Jun 27, 2018 8.894 8.894 8.809 8.809 80,700 -0.10(-1.07%)
Jun 26, 2018 8.871 8.928 8.871 8.905 94,064 +0.03(+0.38%)
Jun 25, 2018 8.877 8.922 8.871 8.871 101,314 +0.00(+0.00%)
Jun 22, 2018 8.944 8.944 8.871 8.871 107,367 -0.05(-0.57%)
Jun 21, 2018 8.911 8.939 8.852 8.922 122,352 +0.03(+0.32%)
Jun 20, 2018 8.905 8.922 8.877 8.894 257,438 +0.02(+0.19%)
Jun 19, 2018 8.905 8.922 8.860 8.877 41,048 -0.06(-0.69%)
Jun 18, 2018 8.922 8.944 8.883 8.939 132,986 +0.06(+0.63%)
Jun 15, 2018 8.905 8.853 8.883 53,592 -0.02(-0.25%)
Jun 14, 2018 8.928 8.928 8.866 8.905 54,064 +0.03(+0.38%)
Jun 13, 2018 8.899 8.916 8.866 8.871 36,740 -0.03(-0.38%)
Jun 12, 2018 8.950 8.950 8.884 8.905 47,417 -0.01(-0.06%)
Jun 11, 2018 8.916 8.950 8.911 8.911 142,194 -0.01(-0.13%)
Jun 08, 2018 8.866 8.953 8.866 8.922 235,107 +0.01(+0.06%)
Jun 07, 2018 8.894 8.950 8.894 8.916 62,380 -0.01(-0.13%)
Jun 06, 2018 8.995 8.916 8.928 82,457 -0.03(-0.31%)
Jun 05, 2018 8.948 8.995 8.939 8.956 48,804 +0.01(+0.06%)
Jun 04, 2018 8.944 8.977 8.922 8.950 103,386 +0.02(+0.19%)
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.