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: 6:30 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 (%)
Apr 30, 2018 8.461 8.535 8.461 8.495 115,584 +0.01(+0.13%)
Apr 27, 2018 8.507 8.535 8.484 8.484 133,340 -0.02(-0.20%)
Apr 26, 2018 8.490 8.507 8.444 8.501 104,107 +0.01(+0.13%)
Apr 25, 2018 8.501 8.501 8.450 8.490 53,364 +0.01(+0.07%)
Apr 24, 2018 8.456 8.495 8.456 8.484 104,645 +0.01(+0.13%)
Apr 23, 2018 8.473 8.484 8.444 8.473 52,119 +0.02(+0.20%)
Apr 20, 2018 8.421 8.473 8.410 8.456 52,077 +0.03(+0.41%)
Apr 19, 2018 8.433 8.484 8.416 8.421 51,800 -0.03(-0.40%)
Apr 18, 2018 8.461 8.514 8.456 8.456 152,288 +0.00(+0.00%)
Apr 17, 2018 8.438 8.473 8.438 8.456 62,295 +0.03(+0.41%)
Apr 16, 2018 8.495 8.495 8.404 8.421 69,325 -0.02(-0.27%)
Apr 13, 2018 8.456 8.501 8.421 8.444 144,668 +0.00(+0.00%)
Apr 12, 2018 8.473 8.504 8.444 8.444 67,550 -0.01(-0.13%)
Apr 11, 2018 8.490 8.530 8.450 8.456 152,637 -0.02(-0.20%)
Apr 10, 2018 8.524 8.524 8.456 8.473 256,240 -0.01(-0.07%)
Apr 09, 2018 8.416 8.541 8.416 8.478 848,252 +0.09(+1.09%)
Apr 06, 2018 8.399 8.501 8.370 8.387 118,465 -0.02(-0.27%)
Apr 05, 2018 8.501 8.501 8.410 8.410 62,788 -0.07(-0.81%)
Apr 04, 2018 8.421 8.518 8.393 8.478 52,381 +0.04(+0.47%)
Apr 03, 2018 8.359 8.489 8.359 8.438 51,252 +0.05(+0.54%)
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.