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 (%)
May 31, 2017 9.513 9.522 9.320 9.439 115,133 -0.07(-0.78%)
May 30, 2017 9.428 9.542 9.365 9.513 240,287 -0.14(-1.47%)
May 26, 2017 9.587 9.673 9.559 9.656 272,035 +0.03(+0.30%)
May 25, 2017 9.673 9.673 9.593 9.627 156,648 -0.01(-0.12%)
May 24, 2017 9.654 9.673 9.621 9.639 109,397 -0.02(-0.24%)
May 23, 2017 9.673 9.673 9.599 9.661 146,484 -0.01(-0.06%)
May 22, 2017 9.650 9.667 9.621 9.667 118,543 +0.03(+0.35%)
May 19, 2017 9.610 9.656 9.587 9.633 159,342 +0.03(+0.36%)
May 18, 2017 9.559 9.621 9.513 9.599 95,147 +0.05(+0.54%)
May 17, 2017 9.621 9.621 9.512 9.548 145,575 -0.06(-0.65%)
May 16, 2017 9.599 9.621 9.541 9.610 212,976 +0.06(+0.60%)
May 15, 2017 9.587 9.639 9.542 9.553 119,422 +0.02(+0.18%)
May 12, 2017 9.559 9.600 9.530 9.536 103,010 -0.06(-0.59%)
May 11, 2017 9.587 9.610 9.513 9.593 93,176 -0.01(-0.06%)
May 10, 2017 9.474 9.627 9.462 9.599 114,854 +0.05(+0.48%)
May 09, 2017 9.616 9.667 9.496 9.553 192,907 -0.06(-0.65%)
May 08, 2017 9.570 9.656 9.570 9.616 216,244 +0.03(+0.36%)
May 05, 2017 9.445 9.621 9.409 9.582 519,744 +0.27(+2.93%)
May 04, 2017 9.405 9.424 9.274 9.309 197,684 -0.11(-1.21%)
May 03, 2017 9.434 9.434 9.377 9.422 49,850 -0.02(-0.18%)
May 02, 2017 9.417 9.445 9.331 9.439 87,577 +0.03(+0.36%)
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.