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

Ellington Financial Llc (NY: EFC )

12.15 +0.06 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 8.455 8.529 8.455 8.489 115,669 +0.01(+0.13%)
Apr 27, 2018 8.501 8.529 8.478 8.478 133,438 -0.02(-0.20%)
Apr 26, 2018 8.484 8.501 8.438 8.495 104,184 +0.01(+0.13%)
Apr 25, 2018 8.495 8.495 8.444 8.484 53,404 +0.01(+0.07%)
Apr 24, 2018 8.449 8.489 8.449 8.478 104,722 +0.01(+0.13%)
Apr 23, 2018 8.466 8.478 8.438 8.466 52,158 +0.02(+0.20%)
Apr 20, 2018 8.415 8.466 8.404 8.449 52,115 +0.03(+0.41%)
Apr 19, 2018 8.427 8.478 8.410 8.415 51,838 -0.03(-0.40%)
Apr 18, 2018 8.455 8.508 8.449 8.449 152,400 +0.00(+0.00%)
Apr 17, 2018 8.432 8.466 8.432 8.449 62,341 +0.03(+0.41%)
Apr 16, 2018 8.489 8.489 8.398 8.415 69,376 -0.02(-0.27%)
Apr 13, 2018 8.449 8.495 8.415 8.438 144,774 +0.00(+0.00%)
Apr 12, 2018 8.466 8.498 8.438 8.438 67,599 -0.01(-0.13%)
Apr 11, 2018 8.484 8.523 8.444 8.449 152,750 -0.02(-0.20%)
Apr 10, 2018 8.518 8.518 8.449 8.466 256,428 -0.01(-0.07%)
Apr 09, 2018 8.410 8.535 8.410 8.472 848,876 +0.09(+1.09%)
Apr 06, 2018 8.392 8.495 8.364 8.381 118,552 -0.02(-0.27%)
Apr 05, 2018 8.495 8.495 8.404 8.404 62,835 -0.07(-0.81%)
Apr 04, 2018 8.415 8.512 8.387 8.472 52,419 +0.04(+0.47%)
Apr 03, 2018 8.353 8.483 8.353 8.432 51,289 +0.05(+0.54%)
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.