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

Ellington Financial Llc (NY: EFC )

13.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2013 8.060 8.014 8.014 8.014 306,360 -0.00(-0.04%)
Dec 30, 2013 8.109 8.109 7.993 8.017 395,604 -0.06(-0.74%)
Dec 27, 2013 8.025 8.116 8.025 8.078 306,765 +0.02(+0.22%)
Dec 26, 2013 8.056 8.198 8.032 8.060 356,430 -0.01(-0.13%)
Dec 24, 2013 8.014 8.113 7.993 8.070 214,854 +0.02(+0.30%)
Dec 23, 2013 8.053 8.061 7.972 8.046 369,947 +0.05(+0.57%)
Dec 20, 2013 8.060 8.060 8.000 8.000 263,396 -0.02(-0.31%)
Dec 19, 2013 8.046 8.113 7.993 8.025 234,039 -0.08(-0.96%)
Dec 18, 2013 8.039 8.124 7.936 8.102 325,565 +0.08(+1.06%)
Dec 17, 2013 8.003 8.042 7.968 8.017 207,968 +0.08(+1.02%)
Dec 16, 2013 7.954 8.007 7.933 7.936 455,917 -0.03(-0.36%)
Dec 13, 2013 8.085 8.085 7.954 7.964 455,889 -0.07(-0.88%)
Dec 12, 2013 8.099 8.162 8.017 8.035 348,696 -0.05(-0.66%)
Dec 11, 2013 8.201 8.244 8.060 8.088 583,386 -0.10(-1.25%)
Dec 10, 2013 8.240 8.247 8.159 8.191 646,115 -0.02(-0.22%)
Dec 09, 2013 7.961 8.215 7.954 8.208 744,779 +0.22(+2.70%)
Dec 06, 2013 8.088 8.120 7.947 7.993 664,534 -0.02(-0.26%)
Dec 05, 2013 8.166 8.212 7.989 8.014 468,850 -0.12(-1.43%)
Dec 04, 2013 8.078 8.166 7.989 8.131 624,294 +0.06(+0.74%)
Dec 03, 2013 8.162 8.162 8.060 8.071 501,750 -0.08(-1.04%)
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.