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

Ellington Financial Llc (NY: EFC )

11.71 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 29, 2016 9.724 9.724 9.644 9.678 78,531 -0.02(-0.18%)
Apr 28, 2016 9.724 9.872 9.621 9.695 172,270 -0.14(-1.45%)
Apr 27, 2016 9.786 9.855 9.781 9.838 102,787 -0.02(-0.23%)
Apr 26, 2016 9.718 9.883 9.718 9.860 72,253 +0.13(+1.29%)
Apr 25, 2016 9.678 9.735 9.656 9.735 86,547 +0.06(+0.59%)
Apr 22, 2016 9.684 9.724 9.639 9.678 51,237 -0.02(-0.18%)
Apr 21, 2016 9.866 9.866 9.695 9.695 131,111 -0.02(-0.23%)
Apr 20, 2016 9.804 9.821 9.530 9.718 273,056 -0.07(-0.70%)
Apr 19, 2016 9.758 9.808 9.741 9.786 85,023 +0.02(+0.23%)
Apr 18, 2016 9.747 9.826 9.735 9.764 80,916 -0.06(-0.58%)
Apr 15, 2016 9.759 9.906 9.759 9.821 45,750 +0.03(+0.35%)
Apr 14, 2016 9.923 9.951 9.786 9.786 87,276 -0.09(-0.86%)
Apr 13, 2016 9.809 9.912 9.746 9.872 90,261 +0.13(+1.34%)
Apr 12, 2016 9.735 9.866 9.735 9.741 78,434 +0.01(+0.12%)
Apr 11, 2016 9.667 9.809 9.627 9.730 161,441 +0.06(+0.59%)
Apr 08, 2016 9.673 9.730 9.559 9.673 243,881 -0.09(-0.87%)
Apr 07, 2016 9.775 9.855 9.701 9.758 64,891 -0.10(-0.98%)
Apr 06, 2016 9.758 9.863 9.724 9.855 127,237 +0.09(+0.93%)
Apr 05, 2016 9.758 9.872 9.713 9.764 86,187 +0.01(+0.06%)
Apr 04, 2016 9.821 9.878 9.735 9.758 103,889 -0.13(-1.32%)
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.