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

Ellington Financial Llc (NY: EFC )

11.89 -0.16 (-1.33%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 23, 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 (%)
May 31, 2016 9.902 9.919 9.811 9.816 77,962 -0.12(-1.20%)
May 27, 2016 9.834 9.936 9.936 9.936 143,133 -0.28(-2.79%)
May 26, 2016 10.36 10.36 10.20 10.22 315,449 -0.07(-0.66%)
May 25, 2016 10.31 10.31 10.23 10.29 187,035 +0.05(+0.50%)
May 24, 2016 10.16 10.25 10.12 10.24 136,824 +0.08(+0.78%)
May 23, 2016 10.12 10.20 10.10 10.16 143,092 +0.08(+0.79%)
May 20, 2016 10.08 10.12 10.02 10.08 109,258 +0.07(+0.74%)
May 19, 2016 9.913 10.02 9.856 10.00 77,862 +0.01(+0.06%)
May 18, 2016 9.908 10.04 9.908 9.999 164,873 +0.05(+0.46%)
May 17, 2016 9.908 10.05 9.908 9.953 108,131 -0.01(-0.06%)
May 16, 2016 9.942 10.04 9.942 9.959 143,754 -0.02(-0.17%)
May 13, 2016 9.890 10.01 9.828 9.976 82,053 +0.00(+0.00%)
May 12, 2016 9.964 10.04 9.902 9.976 146,338 +0.08(+0.81%)
May 11, 2016 9.851 9.959 9.771 9.896 127,042 +0.04(+0.40%)
May 10, 2016 9.851 9.913 9.794 9.856 182,945 +0.09(+0.87%)
May 09, 2016 9.811 9.902 9.737 9.771 169,903 -0.01(-0.12%)
May 06, 2016 9.446 9.856 9.446 9.782 277,750 +0.08(+0.82%)
May 05, 2016 9.720 9.805 9.674 9.703 111,217 +0.03(+0.29%)
May 04, 2016 9.663 9.680 9.543 9.674 147,483 +0.05(+0.47%)
May 03, 2016 9.714 9.757 9.623 9.629 126,283 -0.10(-1.00%)
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.