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

Ellington Financial Llc (NY: EFC )

12.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2018 8.253 8.303 8.134 8.219 305,285 -0.01(-0.07%)
Jan 30, 2018 8.230 8.281 8.224 8.224 87,722 -0.09(-1.08%)
Jan 29, 2018 8.438 8.438 8.292 8.314 150,784 -0.12(-1.40%)
Jan 26, 2018 8.517 8.529 8.416 8.433 617,737 -0.09(-1.06%)
Jan 25, 2018 8.579 8.607 8.500 8.523 81,679 -0.05(-0.59%)
Jan 24, 2018 8.545 8.641 8.545 8.574 122,260 +0.02(+0.26%)
Jan 23, 2018 8.523 8.607 8.517 8.551 52,954 +0.02(+0.20%)
Jan 22, 2018 8.500 8.551 8.495 8.534 111,577 +0.03(+0.33%)
Jan 19, 2018 8.500 8.557 8.472 8.506 133,945 +0.02(+0.20%)
Jan 18, 2018 8.495 8.529 8.455 8.489 139,595 -0.02(-0.20%)
Jan 17, 2018 8.433 8.540 8.405 8.506 139,043 +0.06(+0.67%)
Jan 16, 2018 8.461 8.472 8.410 8.450 164,106 -0.01(-0.07%)
Jan 12, 2018 8.455 8.455 8.455 0 +0.07(+0.81%)
Jan 11, 2018 8.264 8.405 8.264 8.388 118,491 +0.11(+1.36%)
Jan 10, 2018 8.236 8.281 8.230 8.275 75,421 +0.02(+0.27%)
Jan 09, 2018 8.179 8.264 8.179 8.253 178,423 +0.06(+0.69%)
Jan 08, 2018 8.185 8.247 8.185 8.196 104,185 +0.02(+0.28%)
Jan 05, 2018 8.146 8.196 8.146 8.174 119,448 +0.01(+0.14%)
Jan 04, 2018 8.168 8.202 8.151 8.162 163,612 +0.01(+0.07%)
Jan 03, 2018 8.168 8.196 8.140 8.157 278,030 -0.02(-0.21%)
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.