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

Ellington Financial Llc (NY: EFC )

12.02 -0.14 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2016 9.704 9.710 9.609 9.693 180,307 -0.04(-0.40%)
Aug 30, 2016 9.744 9.817 9.654 9.733 200,337 -0.26(-2.59%)
Aug 29, 2016 10.05 10.15 9.963 9.991 514,277 -0.05(-0.45%)
Aug 26, 2016 10.07 10.08 10.00 10.04 226,886 -0.02(-0.17%)
Aug 25, 2016 10.06 10.07 10.03 10.05 105,386 +0.02(+0.17%)
Aug 24, 2016 10.06 10.08 9.851 10.04 73,217 -0.01(-0.11%)
Aug 23, 2016 10.03 10.07 10.03 10.05 88,395 +0.02(+0.17%)
Aug 22, 2016 10.01 10.03 9.963 10.03 79,106 +0.03(+0.28%)
Aug 19, 2016 9.930 10.01 9.930 10.00 94,674 +0.02(+0.17%)
Aug 18, 2016 9.924 9.986 9.907 9.986 116,349 +0.09(+0.91%)
Aug 17, 2016 9.941 9.975 9.868 9.896 141,060 -0.03(-0.28%)
Aug 16, 2016 9.980 9.980 9.913 9.924 72,945 -0.05(-0.45%)
Aug 15, 2016 10.02 10.04 9.958 9.969 137,779 -0.03(-0.28%)
Aug 12, 2016 9.991 10.03 9.969 9.997 102,975 +0.01(+0.11%)
Aug 11, 2016 9.958 9.986 9.941 9.986 97,569 +0.02(+0.23%)
Aug 10, 2016 9.963 9.980 9.918 9.963 115,468 +0.02(+0.23%)
Aug 09, 2016 9.755 9.963 9.755 9.941 154,109 +0.11(+1.15%)
Aug 08, 2016 9.879 9.913 9.817 9.828 89,595 -0.05(-0.51%)
Aug 05, 2016 9.682 9.930 9.682 9.879 201,387 +0.10(+0.98%)
Aug 04, 2016 9.794 9.805 9.744 9.783 172,190 -0.01(-0.06%)
Aug 03, 2016 9.682 9.811 9.665 9.789 167,099 +0.08(+0.87%)
Aug 02, 2016 9.721 9.727 9.665 9.704 156,800 -0.02(-0.17%)
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.