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

Ellington Financial Llc (NY: EFC )

12.11 -0.01 (-0.12%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 3, 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 (%)
May 31, 2017 9.419 9.427 9.227 9.345 116,292 -0.07(-0.78%)
May 30, 2017 9.334 9.447 9.272 9.419 242,705 -0.14(-1.47%)
May 26, 2017 9.492 9.576 9.464 9.559 274,772 +0.03(+0.30%)
May 25, 2017 9.576 9.576 9.497 9.531 158,224 -0.01(-0.12%)
May 24, 2017 9.557 9.576 9.526 9.543 110,498 -0.02(-0.24%)
May 23, 2017 9.576 9.576 9.503 9.565 147,958 -0.01(-0.06%)
May 22, 2017 9.554 9.571 9.526 9.571 119,736 +0.03(+0.35%)
May 19, 2017 9.514 9.559 9.492 9.537 160,946 +0.03(+0.36%)
May 18, 2017 9.464 9.526 9.419 9.503 96,104 +0.05(+0.54%)
May 17, 2017 9.526 9.526 9.417 9.452 147,040 -0.06(-0.65%)
May 16, 2017 9.503 9.526 9.446 9.514 215,120 +0.06(+0.60%)
May 15, 2017 9.492 9.543 9.447 9.458 120,624 +0.02(+0.18%)
May 12, 2017 9.464 9.504 9.435 9.441 104,047 -0.06(-0.59%)
May 11, 2017 9.492 9.514 9.419 9.497 94,114 -0.01(-0.06%)
May 10, 2017 9.379 9.531 9.368 9.503 116,010 +0.05(+0.48%)
May 09, 2017 9.520 9.571 9.402 9.458 194,849 -0.06(-0.65%)
May 08, 2017 9.475 9.559 9.475 9.520 218,420 +0.03(+0.36%)
May 05, 2017 9.351 9.526 9.315 9.486 524,975 +0.27(+2.93%)
May 04, 2017 9.312 9.330 9.182 9.216 199,674 -0.11(-1.21%)
May 03, 2017 9.340 9.340 9.283 9.328 50,352 -0.02(-0.18%)
May 02, 2017 9.323 9.351 9.238 9.345 88,458 +0.03(+0.36%)
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.