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 (%)
Dec 30, 2016 8.736 8.736 8.736 0 -0.02(-0.19%)
Dec 29, 2016 8.725 8.821 8.725 8.753 130,108 +0.02(+0.19%)
Dec 28, 2016 8.742 8.759 8.725 8.736 172,750 -0.03(-0.32%)
Dec 27, 2016 8.781 8.832 8.742 8.764 208,417 -0.05(-0.57%)
Dec 23, 2016 8.815 8.815 8.815 0 -0.01(-0.13%)
Dec 22, 2016 8.809 8.866 8.759 8.826 166,266 +0.00(+0.00%)
Dec 21, 2016 8.781 9.412 8.781 8.826 223,207 -0.03(-0.32%)
Dec 20, 2016 8.838 8.891 8.838 8.854 247,657 -0.01(-0.06%)
Dec 19, 2016 8.877 8.928 8.838 8.860 159,048 -0.02(-0.25%)
Dec 16, 2016 8.956 9.006 8.883 8.883 394,447 -0.02(-0.19%)
Dec 15, 2016 9.029 9.029 8.871 8.899 191,268 -0.07(-0.82%)
Dec 14, 2016 8.978 9.043 8.956 8.973 164,031 -0.01(-0.13%)
Dec 13, 2016 9.012 9.046 8.905 8.984 242,633 -0.05(-0.50%)
Dec 12, 2016 9.125 9.125 9.018 9.029 133,114 -0.10(-1.05%)
Dec 09, 2016 9.203 9.203 9.117 9.125 131,504 -0.10(-1.04%)
Dec 08, 2016 9.158 9.271 9.153 9.220 113,626 +0.05(+0.49%)
Dec 07, 2016 9.051 9.237 9.046 9.175 199,778 +0.11(+1.24%)
Dec 06, 2016 8.989 9.074 8.960 9.063 221,192 +0.07(+0.81%)
Dec 05, 2016 8.809 9.006 8.799 8.989 187,545 +0.18(+2.04%)
Dec 02, 2016 8.894 8.894 8.787 8.809 164,192 -0.10(-1.14%)
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.