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

Ellington Financial Llc (NY: EFC )

13.12 +0.09 (+0.69%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 24, 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 (%)
Jan 31, 2019 8.549 8.643 8.549 8.643 139,707 +0.08(+0.92%)
Jan 30, 2019 8.523 8.596 8.517 8.564 106,374 +0.02(+0.24%)
Jan 29, 2019 8.564 8.570 8.523 8.544 101,182 -0.01(-0.06%)
Jan 28, 2019 8.507 8.570 8.423 8.549 124,279 +0.02(+0.18%)
Jan 25, 2019 8.559 8.570 8.465 8.533 167,259 +0.06(+0.74%)
Jan 24, 2019 8.329 8.470 8.319 8.470 194,572 +0.17(+2.08%)
Jan 23, 2019 8.178 8.324 8.178 8.298 81,503 +0.12(+1.47%)
Jan 22, 2019 8.131 8.188 8.105 8.178 67,759 +0.05(+0.58%)
Jan 18, 2019 8.152 8.152 8.073 8.131 89,945 +0.02(+0.19%)
Jan 17, 2019 8.173 8.173 8.037 8.115 135,338 -0.03(-0.38%)
Jan 16, 2019 8.094 8.173 8.073 8.146 120,493 +0.09(+1.10%)
Jan 15, 2019 8.047 8.080 8.000 8.058 135,595 -0.01(-0.06%)
Jan 14, 2019 8.136 8.157 7.979 8.063 364,758 -0.09(-1.09%)
Jan 11, 2019 8.199 8.246 8.146 8.152 375,473 -0.04(-0.45%)
Jan 10, 2019 8.214 8.240 8.170 8.188 97,334 -0.02(-0.25%)
Jan 09, 2019 8.193 8.277 8.162 8.209 277,892 +0.02(+0.19%)
Jan 08, 2019 8.209 8.256 8.146 8.193 136,745 +0.03(+0.38%)
Jan 07, 2019 8.089 8.193 8.089 8.162 73,624 +0.07(+0.90%)
Jan 04, 2019 8.099 8.131 8.052 8.089 150,993 +0.01(+0.13%)
Jan 03, 2019 7.974 8.183 7.974 8.078 112,025 +0.03(+0.39%)
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.