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 -0.02 (-0.16%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 18, 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, 2017 8.866 8.916 8.798 8.911 126,578 +0.02(+0.19%)
Mar 30, 2017 8.888 8.916 8.860 8.894 40,241 -0.02(-0.25%)
Mar 29, 2017 8.781 8.933 8.781 8.916 64,022 +0.08(+0.96%)
Mar 28, 2017 8.798 8.849 8.781 8.832 129,904 +0.05(+0.51%)
Mar 27, 2017 8.759 8.843 8.759 8.787 51,186 -0.05(-0.51%)
Mar 24, 2017 8.809 8.905 8.798 8.832 115,590 +0.03(+0.38%)
Mar 23, 2017 8.781 8.899 8.781 8.798 86,972 -0.03(-0.38%)
Mar 22, 2017 8.854 8.854 8.776 8.831 77,484 -0.01(-0.13%)
Mar 21, 2017 8.944 8.944 8.838 8.843 64,189 -0.10(-1.13%)
Mar 20, 2017 8.950 8.967 8.890 8.944 96,422 +0.04(+0.44%)
Mar 17, 2017 8.956 8.961 8.888 8.905 108,589 -0.05(-0.57%)
Mar 16, 2017 8.922 8.981 8.905 8.956 101,131 +0.06(+0.63%)
Mar 15, 2017 8.843 8.930 8.781 8.899 161,735 +0.12(+1.41%)
Mar 14, 2017 8.798 8.905 8.742 8.776 116,024 -0.05(-0.57%)
Mar 13, 2017 8.838 8.866 8.781 8.826 104,336 -0.01(-0.13%)
Mar 10, 2017 8.725 8.888 8.725 8.838 121,430 +0.08(+0.96%)
Mar 09, 2017 8.826 8.843 8.753 8.753 84,439 -0.06(-0.64%)
Mar 08, 2017 8.849 8.883 8.809 8.809 120,266 -0.04(-0.45%)
Mar 07, 2017 8.843 8.871 8.826 8.849 85,875 -0.01(-0.13%)
Mar 06, 2017 8.911 8.911 8.832 8.860 130,618 -0.06(-0.63%)
Mar 03, 2017 8.944 8.944 8.854 8.916 105,081 +0.02(+0.25%)
Mar 02, 2017 8.928 8.959 8.871 8.894 161,119 -0.07(-0.82%)
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.