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 (%)
Oct 31, 2022 10.76 10.98 10.66 10.84 717,355 +0.04(+0.37%)
Oct 28, 2022 10.53 10.84 10.51 10.80 691,257 +0.15(+1.37%)
Oct 27, 2022 10.70 10.90 10.59 10.66 1,114,028 +0.12(+1.15%)
Oct 26, 2022 10.41 10.66 10.36 10.53 1,005,430 +0.24(+2.36%)
Oct 25, 2022 10.02 10.33 9.910 10.29 1,215,875 +0.30(+3.00%)
Oct 24, 2022 10.08 10.14 9.837 9.991 696,638 +0.02(+0.24%)
Oct 21, 2022 10.03 10.06 9.780 9.967 678,958 +0.03(+0.33%)
Oct 20, 2022 9.950 10.08 9.837 9.934 988,007 +0.04(+0.41%)
Oct 19, 2022 9.821 9.983 9.659 9.894 787,317 +0.04(+0.41%)
Oct 18, 2022 9.869 10.04 9.715 9.853 913,482 +0.16(+1.67%)
Oct 17, 2022 9.724 9.837 9.537 9.691 957,263 +0.18(+1.87%)
Oct 14, 2022 9.756 9.837 9.505 9.513 637,865 -0.14(-1.43%)
Oct 13, 2022 9.189 9.675 9.092 9.651 940,467 +0.20(+2.14%)
Oct 12, 2022 9.440 9.505 9.067 9.448 849,684 -0.03(-0.34%)
Oct 11, 2022 9.010 9.570 8.848 9.480 1,288,856 +0.48(+5.31%)
Oct 10, 2022 9.432 9.456 8.954 9.002 714,399 -0.37(-3.98%)
Oct 07, 2022 9.383 9.618 9.278 9.375 1,011,361 -0.11(-1.11%)
Oct 06, 2022 9.805 9.902 9.399 9.480 1,103,401 -0.32(-3.23%)
Oct 05, 2022 9.959 9.959 9.412 9.796 1,041,351 -0.36(-3.59%)
Oct 04, 2022 9.489 10.16 9.480 10.16 1,608,968 +0.86(+9.23%)
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.