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

Ellington Financial Llc (NY: EFC )

11.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 29, 2019 10.14 10.23 10.11 10.19 556,902 +0.07(+0.68%)
Mar 28, 2019 10.15 10.22 10.12 10.12 431,022 -0.09(-0.84%)
Mar 27, 2019 10.24 10.25 10.12 10.21 328,602 -0.02(-0.22%)
Mar 26, 2019 10.25 10.31 10.20 10.23 330,813 -0.01(-0.11%)
Mar 25, 2019 10.19 10.28 10.19 10.24 239,564 +0.02(+0.22%)
Mar 22, 2019 10.17 10.24 10.16 10.22 343,344 +0.06(+0.56%)
Mar 21, 2019 10.06 10.29 10.05 10.16 410,704 +0.04(+0.39%)
Mar 20, 2019 10.12 10.15 10.06 10.12 282,202 -0.01(-0.11%)
Mar 19, 2019 10.18 10.18 10.08 10.14 1,658,769 -0.04(-0.39%)
Mar 18, 2019 10.16 10.21 10.10 10.18 500,109 +0.03(+0.34%)
Mar 15, 2019 10.10 10.23 10.07 10.14 646,119 +0.03(+0.28%)
Mar 14, 2019 10.02 10.12 9.982 10.11 633,312 +0.11(+1.08%)
Mar 13, 2019 9.942 10.05 9.925 10.00 570,955 +0.06(+0.57%)
Mar 12, 2019 9.919 10.02 9.919 9.947 279,264 +0.01(+0.06%)
Mar 11, 2019 9.964 9.993 9.902 9.942 459,055 -0.02(-0.23%)
Mar 08, 2019 9.845 10.01 9.805 9.964 485,599 +0.14(+1.45%)
Mar 07, 2019 9.805 9.890 9.737 9.822 636,874 +0.00(+0.00%)
Mar 06, 2019 9.822 9.879 9.708 9.822 450,203 -0.04(-0.40%)
Mar 05, 2019 9.851 9.993 9.725 9.862 395,030 -0.02(-0.23%)
Mar 04, 2019 9.623 9.970 9.537 9.885 356,373 +0.31(+3.21%)
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.