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

Ellington Financial Llc (NY: EFC )

12.06 -0.05 (-0.41%)
Official Closing Price Updated: 6:30 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, 2018 8.714 8.743 8.658 8.664 84,699 -0.04(-0.45%)
Oct 30, 2018 8.624 8.735 8.624 8.703 71,945 +0.05(+0.52%)
Oct 29, 2018 8.720 8.777 8.658 8.658 90,345 -0.03(-0.39%)
Oct 26, 2018 8.675 8.720 8.624 8.692 128,347 -0.03(-0.32%)
Oct 25, 2018 8.743 8.757 8.686 8.720 94,420 +0.02(+0.19%)
Oct 24, 2018 8.681 8.782 8.664 8.703 122,669 +0.01(+0.13%)
Oct 23, 2018 8.664 8.714 8.630 8.692 69,366 +0.01(+0.13%)
Oct 22, 2018 8.726 8.754 8.681 8.681 53,222 -0.03(-0.32%)
Oct 19, 2018 8.731 8.771 8.686 8.709 39,942 +0.03(+0.39%)
Oct 18, 2018 8.760 8.878 8.664 8.675 390,364 -0.11(-1.28%)
Oct 17, 2018 8.810 8.810 8.788 8.788 58,695 -0.03(-0.32%)
Oct 16, 2018 8.821 8.844 8.776 8.816 50,382 +0.01(+0.06%)
Oct 15, 2018 8.703 8.906 8.703 8.810 262,969 +0.08(+0.97%)
Oct 12, 2018 8.793 8.805 8.695 8.726 90,180 -0.03(-0.39%)
Oct 11, 2018 8.878 8.924 8.669 8.760 211,025 -0.17(-1.95%)
Oct 10, 2018 9.036 9.057 8.912 8.934 74,518 -0.12(-1.31%)
Oct 09, 2018 8.990 9.052 8.990 9.052 52,129 +0.01(+0.12%)
Oct 08, 2018 8.934 9.041 8.934 9.041 83,182 +0.12(+1.39%)
Oct 05, 2018 8.895 9.007 8.895 8.917 45,978 +0.01(+0.13%)
Oct 04, 2018 8.940 9.036 8.877 8.906 65,684 -0.05(-0.57%)
Oct 03, 2018 8.974 9.043 8.912 8.957 69,962 -0.01(-0.13%)
Oct 02, 2018 8.962 9.007 8.912 8.968 83,777 +0.01(+0.13%)
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.