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

Ellington Financial Llc (NY: EFC )

12.15 +0.06 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.492 9.537 9.481 9.492 117,655 -0.03(-0.30%)
Sep 29, 2016 9.623 9.623 9.481 9.520 156,206 -0.07(-0.77%)
Sep 28, 2016 9.606 9.623 9.572 9.594 94,868 -0.02(-0.18%)
Sep 27, 2016 9.646 9.663 9.589 9.611 122,111 -0.03(-0.35%)
Sep 26, 2016 9.668 9.748 9.629 9.646 130,611 -0.06(-0.59%)
Sep 23, 2016 9.714 9.737 9.671 9.703 74,204 -0.02(-0.23%)
Sep 22, 2016 9.731 9.782 9.691 9.725 107,799 -0.02(-0.23%)
Sep 21, 2016 9.765 9.791 9.703 9.748 52,399 +0.02(+0.23%)
Sep 20, 2016 9.777 9.794 9.725 9.725 50,911 -0.02(-0.18%)
Sep 19, 2016 9.703 9.791 9.703 9.742 58,538 +0.02(+0.23%)
Sep 16, 2016 9.651 9.765 9.651 9.720 114,977 +0.03(+0.29%)
Sep 15, 2016 9.742 9.770 9.657 9.691 91,364 +0.01(+0.06%)
Sep 14, 2016 9.663 9.723 9.629 9.685 101,255 +0.03(+0.29%)
Sep 13, 2016 9.737 9.771 9.634 9.657 61,849 -0.15(-1.57%)
Sep 12, 2016 9.685 9.839 9.629 9.811 120,804 +0.09(+0.94%)
Sep 09, 2016 9.879 9.879 9.714 9.720 99,230 -0.16(-1.61%)
Sep 08, 2016 9.862 9.925 9.845 9.879 66,369 +0.01(+0.12%)
Sep 07, 2016 9.845 9.879 9.839 9.868 153,554 +0.02(+0.23%)
Sep 06, 2016 9.851 9.868 9.771 9.845 139,422 +0.00(+0.00%)
Sep 02, 2016 9.748 9.845 9.845 9.845 110,818 +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.