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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2017 8.505 8.517 8.401 8.415 232,851 -0.23(-2.67%)
Nov 29, 2017 8.635 8.669 8.601 8.646 214,361 +0.01(+0.07%)
Nov 28, 2017 8.646 8.674 8.579 8.640 173,022 -0.01(-0.13%)
Nov 27, 2017 8.725 8.742 8.652 8.652 174,043 -0.07(-0.84%)
Nov 24, 2017 8.764 8.764 8.691 8.725 95,939 +0.02(+0.26%)
Nov 22, 2017 8.708 8.789 8.682 8.702 103,300 +0.02(+0.26%)
Nov 21, 2017 8.742 8.742 8.640 8.680 86,029 +0.02(+0.19%)
Nov 20, 2017 8.590 8.665 8.590 8.663 150,359 +0.04(+0.46%)
Nov 17, 2017 8.556 8.629 8.556 8.624 79,431 +0.06(+0.72%)
Nov 16, 2017 8.601 8.624 8.562 8.562 144,072 -0.01(-0.13%)
Nov 15, 2017 8.595 8.617 8.556 8.573 97,557 -0.05(-0.52%)
Nov 14, 2017 8.584 8.629 8.584 8.618 201,631 -0.01(-0.13%)
Nov 13, 2017 8.511 8.646 8.511 8.629 114,628 +0.07(+0.86%)
Nov 10, 2017 8.680 8.686 8.550 8.556 180,650 -0.07(-0.78%)
Nov 09, 2017 8.624 8.669 8.612 8.624 174,867 -0.02(-0.20%)
Nov 08, 2017 8.584 8.666 8.307 8.640 451,534 +0.03(+0.33%)
Nov 07, 2017 8.567 8.683 8.545 8.612 256,426 +0.01(+0.13%)
Nov 06, 2017 8.590 8.657 8.567 8.601 222,034 -0.04(-0.46%)
Nov 03, 2017 8.584 8.697 8.584 8.640 390,952 +0.03(+0.33%)
Nov 02, 2017 8.522 8.629 8.522 8.612 414,706 -0.02(-0.26%)
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.