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

Ellington Financial Llc (NY: EFC )

12.10 -0.01 (-0.12%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 14, 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 (%)
Oct 31, 2016 8.974 8.974 8.872 8.934 93,484 -0.05(-0.50%)
Oct 28, 2016 8.968 9.041 8.962 8.979 61,457 -0.01(-0.06%)
Oct 27, 2016 8.990 9.019 8.962 8.985 36,864 -0.01(-0.06%)
Oct 26, 2016 8.962 9.024 8.962 8.990 103,464 -0.02(-0.19%)
Oct 25, 2016 8.974 9.024 8.964 9.007 137,268 +0.00(+0.00%)
Oct 24, 2016 8.934 9.024 8.906 9.007 114,135 +0.05(+0.50%)
Oct 21, 2016 8.957 9.024 8.940 8.962 104,180 -0.02(-0.19%)
Oct 20, 2016 8.928 8.985 8.928 8.979 59,558 +0.01(+0.06%)
Oct 19, 2016 8.968 9.007 8.940 8.974 71,837 +0.01(+0.06%)
Oct 18, 2016 8.990 9.106 8.872 8.968 112,337 +0.01(+0.13%)
Oct 17, 2016 9.013 9.058 8.900 8.957 81,691 -0.06(-0.69%)
Oct 14, 2016 9.103 9.109 8.974 9.019 98,291 -0.03(-0.37%)
Oct 13, 2016 9.041 9.120 9.024 9.052 161,828 -0.02(-0.19%)
Oct 12, 2016 9.024 9.148 9.024 9.069 59,585 +0.02(+0.19%)
Oct 11, 2016 8.985 9.103 8.985 9.052 81,310 +0.01(+0.06%)
Oct 10, 2016 8.957 9.105 8.945 9.047 251,079 +0.15(+1.65%)
Oct 07, 2016 8.957 9.092 8.889 8.900 330,321 -0.03(-0.32%)
Oct 06, 2016 9.103 9.113 8.889 8.928 368,367 -0.19(-2.04%)
Oct 05, 2016 9.182 9.233 9.109 9.114 132,484 -0.06(-0.68%)
Oct 04, 2016 9.306 9.306 9.064 9.176 375,878 -0.12(-1.33%)
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.