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 +0.09 (+0.75%)
Official Closing 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 (%)
Mar 29, 2018 8.343 8.343 8.343 0 +0.06(+0.68%)
Mar 28, 2018 8.275 8.331 8.216 8.286 60,905 -0.01(-0.14%)
Mar 27, 2018 8.269 8.337 8.196 8.298 68,343 +0.04(+0.48%)
Mar 26, 2018 8.219 8.343 8.219 8.258 89,907 +0.05(+0.55%)
Mar 23, 2018 8.309 8.343 8.191 8.213 65,974 -0.11(-1.29%)
Mar 22, 2018 8.354 8.405 8.320 8.320 98,843 -0.06(-0.67%)
Mar 21, 2018 8.365 8.472 8.326 8.376 143,888 -0.02(-0.27%)
Mar 20, 2018 8.420 8.420 8.343 8.399 46,349 -0.04(-0.47%)
Mar 19, 2018 8.500 8.500 8.382 8.438 73,561 -0.07(-0.79%)
Mar 16, 2018 8.534 8.562 8.483 8.506 186,053 +0.02(+0.20%)
Mar 15, 2018 8.545 8.545 8.455 8.489 127,545 -0.02(-0.20%)
Mar 14, 2018 8.489 8.529 8.467 8.506 119,338 +0.05(+0.53%)
Mar 13, 2018 8.393 8.461 8.365 8.461 141,207 +0.09(+1.08%)
Mar 12, 2018 8.264 8.405 8.264 8.371 141,431 +0.04(+0.47%)
Mar 09, 2018 8.281 8.343 8.265 8.331 189,852 +0.02(+0.20%)
Mar 08, 2018 8.207 8.365 8.207 8.314 134,804 +0.14(+1.72%)
Mar 07, 2018 8.208 8.134 8.174 51,348 -0.03(-0.34%)
Mar 06, 2018 8.095 8.230 8.084 8.202 160,932 +0.07(+0.83%)
Mar 05, 2018 7.988 8.168 7.988 8.134 120,693 +0.12(+1.48%)
Mar 02, 2018 7.971 8.038 7.958 8.016 69,433 +0.02(+0.28%)
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.