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

Ellington Financial Llc (NY: EFC )

13.11 -0.14 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2014 8.477 8.477 8.399 8.420 187,479 +0.00(+0.00%)
Mar 28, 2014 8.371 8.463 8.360 8.420 113,851 +0.08(+0.97%)
Mar 27, 2014 8.378 8.438 8.332 8.339 245,068 -0.04(-0.46%)
Mar 26, 2014 8.449 8.484 8.360 8.378 343,378 -0.07(-0.84%)
Mar 25, 2014 8.516 8.597 8.413 8.449 392,187 -0.07(-0.83%)
Mar 24, 2014 8.466 8.604 8.438 8.519 200,786 +0.04(+0.42%)
Mar 21, 2014 8.502 8.640 8.484 8.484 232,582 -0.02(-0.21%)
Mar 20, 2014 8.484 8.523 8.449 8.502 198,896 -0.01(-0.08%)
Mar 19, 2014 8.633 8.647 8.489 8.509 219,377 -0.12(-1.43%)
Mar 18, 2014 8.643 8.650 8.572 8.633 299,752 +0.02(+0.25%)
Mar 17, 2014 8.636 8.636 8.576 8.611 241,535 +0.04(+0.41%)
Mar 14, 2014 8.495 8.576 8.484 8.576 155,188 +0.10(+1.17%)
Mar 13, 2014 8.555 8.555 8.477 8.477 212,135 -0.06(-0.66%)
Mar 12, 2014 8.477 8.555 8.466 8.534 271,826 +0.05(+0.58%)
Mar 11, 2014 8.516 8.519 8.442 8.484 171,101 +0.01(+0.13%)
Mar 10, 2014 8.484 8.529 8.431 8.474 287,297 -0.06(-0.70%)
Mar 07, 2014 8.636 8.636 8.512 8.534 205,510 -0.06(-0.66%)
Mar 06, 2014 8.601 8.601 8.484 8.590 233,892 +0.04(+0.41%)
Mar 05, 2014 8.551 8.583 8.527 8.555 233,004 +0.04(+0.41%)
Mar 04, 2014 8.484 8.587 8.456 8.519 415,160 +0.04(+0.42%)
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.