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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 8.371 8.444 8.371 8.405 116,833 +0.01(+0.13%)
Apr 27, 2018 8.416 8.444 8.393 8.393 134,781 -0.02(-0.20%)
Apr 26, 2018 8.399 8.416 8.354 8.410 105,232 +0.01(+0.13%)
Apr 25, 2018 8.410 8.410 8.360 8.399 53,941 +0.01(+0.07%)
Apr 24, 2018 8.365 8.405 8.365 8.393 105,776 +0.01(+0.13%)
Apr 23, 2018 8.382 8.393 8.354 8.382 52,683 +0.02(+0.20%)
Apr 20, 2018 8.331 8.382 8.320 8.365 52,640 +0.03(+0.41%)
Apr 19, 2018 8.343 8.393 8.326 8.331 52,359 -0.03(-0.40%)
Apr 18, 2018 8.371 8.423 8.365 8.365 153,934 +0.00(+0.00%)
Apr 17, 2018 8.348 8.382 8.348 8.365 62,968 +0.03(+0.41%)
Apr 16, 2018 8.405 8.405 8.314 8.331 70,074 -0.02(-0.27%)
Apr 13, 2018 8.365 8.410 8.331 8.354 146,231 +0.00(+0.00%)
Apr 12, 2018 8.382 8.413 8.354 8.354 68,280 -0.01(-0.13%)
Apr 11, 2018 8.399 8.438 8.360 8.365 154,287 -0.02(-0.20%)
Apr 10, 2018 8.433 8.433 8.365 8.382 259,009 -0.01(-0.07%)
Apr 09, 2018 8.326 8.450 8.326 8.388 857,419 +0.09(+1.09%)
Apr 06, 2018 8.309 8.410 8.281 8.298 119,745 -0.02(-0.27%)
Apr 05, 2018 8.410 8.410 8.320 8.320 63,467 -0.07(-0.81%)
Apr 04, 2018 8.331 8.427 8.303 8.388 52,947 +0.04(+0.47%)
Apr 03, 2018 8.269 8.398 8.269 8.348 51,806 +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.