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 +0.02 (+0.17%)
Official Closing 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 (%)
Sep 30, 2016 9.384 9.429 9.372 9.384 119,014 -0.03(-0.30%)
Sep 29, 2016 9.513 9.513 9.372 9.412 158,010 -0.07(-0.77%)
Sep 28, 2016 9.496 9.513 9.462 9.485 95,963 -0.02(-0.18%)
Sep 27, 2016 9.536 9.552 9.479 9.502 123,521 -0.03(-0.35%)
Sep 26, 2016 9.558 9.637 9.519 9.536 132,119 -0.06(-0.59%)
Sep 23, 2016 9.603 9.626 9.561 9.592 75,061 -0.02(-0.23%)
Sep 22, 2016 9.620 9.671 9.581 9.614 109,044 -0.02(-0.23%)
Sep 21, 2016 9.654 9.680 9.592 9.637 53,004 +0.02(+0.23%)
Sep 20, 2016 9.665 9.682 9.614 9.614 51,499 -0.02(-0.18%)
Sep 19, 2016 9.592 9.679 9.592 9.631 59,214 +0.02(+0.23%)
Sep 16, 2016 9.541 9.654 9.541 9.609 116,305 +0.03(+0.29%)
Sep 15, 2016 9.631 9.659 9.547 9.581 92,419 +0.01(+0.06%)
Sep 14, 2016 9.552 9.611 9.519 9.575 102,425 +0.03(+0.29%)
Sep 13, 2016 9.626 9.659 9.524 9.547 62,563 -0.15(-1.57%)
Sep 12, 2016 9.575 9.727 9.519 9.699 122,199 +0.09(+0.94%)
Sep 09, 2016 9.766 9.766 9.603 9.609 100,376 -0.16(-1.61%)
Sep 08, 2016 9.749 9.811 9.733 9.766 67,136 +0.01(+0.12%)
Sep 07, 2016 9.733 9.766 9.727 9.755 155,328 +0.02(+0.23%)
Sep 06, 2016 9.738 9.755 9.659 9.733 141,032 +0.00(+0.00%)
Sep 02, 2016 9.637 9.733 9.733 9.733 112,098 +0.07(+0.76%)
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.