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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2016 9.620 9.620 9.541 9.575 79,380 -0.02(-0.18%)
Apr 28, 2016 9.620 9.766 9.519 9.592 174,132 -0.14(-1.45%)
Apr 27, 2016 9.682 9.749 9.676 9.733 103,897 -0.02(-0.23%)
Apr 26, 2016 9.614 9.778 9.614 9.755 73,034 +0.12(+1.29%)
Apr 25, 2016 9.575 9.631 9.553 9.631 87,482 +0.06(+0.59%)
Apr 22, 2016 9.581 9.620 9.536 9.575 51,790 -0.02(-0.18%)
Apr 21, 2016 9.761 9.761 9.592 9.592 132,528 -0.02(-0.23%)
Apr 20, 2016 9.699 9.716 9.429 9.614 276,006 -0.07(-0.70%)
Apr 19, 2016 9.654 9.703 9.637 9.682 85,942 +0.02(+0.23%)
Apr 18, 2016 9.642 9.721 9.631 9.659 81,790 -0.06(-0.58%)
Apr 15, 2016 9.654 9.800 9.654 9.716 46,244 +0.03(+0.35%)
Apr 14, 2016 9.817 9.845 9.682 9.682 88,220 -0.08(-0.86%)
Apr 13, 2016 9.704 9.806 9.641 9.766 91,236 +0.13(+1.34%)
Apr 12, 2016 9.631 9.761 9.631 9.637 79,282 +0.01(+0.12%)
Apr 11, 2016 9.564 9.704 9.524 9.626 163,185 +0.06(+0.59%)
Apr 08, 2016 9.569 9.626 9.457 9.569 246,516 -0.08(-0.87%)
Apr 07, 2016 9.671 9.749 9.597 9.654 65,592 -0.10(-0.98%)
Apr 06, 2016 9.654 9.758 9.620 9.749 128,612 +0.09(+0.93%)
Apr 05, 2016 9.654 9.766 9.609 9.659 87,118 +0.01(+0.06%)
Apr 04, 2016 9.716 9.772 9.631 9.654 105,011 -0.13(-1.32%)
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.