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

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2016 9.900 10.01 9.804 9.912 154,639 +0.01(+0.06%)
Mar 30, 2016 9.991 10.02 9.832 9.906 103,606 -0.09(-0.85%)
Mar 29, 2016 9.832 10.04 9.786 9.991 154,159 +0.13(+1.33%)
Mar 28, 2016 9.815 9.923 9.804 9.860 68,719 -0.01(-0.12%)
Mar 24, 2016 9.900 9.872 9.872 9.872 98,772 -0.05(-0.46%)
Mar 23, 2016 10.08 10.18 9.917 9.917 51,212 -0.17(-1.64%)
Mar 22, 2016 10.05 10.21 9.997 10.08 203,973 +0.01(+0.11%)
Mar 21, 2016 10.11 10.11 10.01 10.07 66,597 -0.03(-0.34%)
Mar 18, 2016 10.02 10.11 9.980 10.11 69,650 +0.07(+0.68%)
Mar 17, 2016 9.957 10.11 9.889 10.04 156,277 +0.06(+0.63%)
Mar 16, 2016 9.843 10.04 9.843 9.974 162,964 +0.15(+1.51%)
Mar 15, 2016 9.821 9.849 9.724 9.826 97,368 +0.05(+0.47%)
Mar 14, 2016 9.804 9.860 9.701 9.781 88,090 -0.05(-0.46%)
Mar 11, 2016 9.809 9.860 9.718 9.826 44,440 +0.04(+0.41%)
Mar 10, 2016 9.872 9.875 9.747 9.786 87,366 +0.00(+0.00%)
Mar 09, 2016 9.678 9.878 9.650 9.786 100,537 +0.11(+1.12%)
Mar 08, 2016 9.735 9.843 9.576 9.678 92,292 -0.09(-0.93%)
Mar 07, 2016 9.730 9.883 9.730 9.769 118,738 -0.03(-0.29%)
Mar 04, 2016 9.832 9.906 9.762 9.798 134,285 +0.04(+0.41%)
Mar 03, 2016 9.678 9.855 9.667 9.758 91,572 +0.13(+1.36%)
Mar 02, 2016 9.456 9.695 9.445 9.627 146,811 +0.10(+1.01%)
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.