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

Ellington Financial Llc (NY: EFC )

13.03 -0.08 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2012 7.247 7.282 7.194 7.282 129,209 +0.01(+0.10%)
May 30, 2012 7.300 7.325 7.229 7.275 129,998 -0.30(-3.92%)
May 29, 2012 7.611 7.611 7.569 7.572 298,765 +0.00(+0.05%)
May 25, 2012 7.547 7.586 7.537 7.569 118,156 +0.04(+0.52%)
May 24, 2012 7.530 7.660 7.477 7.530 147,140 +0.01(+0.09%)
May 23, 2012 7.530 7.530 7.504 7.523 94,680 -0.03(-0.42%)
May 22, 2012 7.533 7.618 7.505 7.554 96,468 +0.06(+0.80%)
May 21, 2012 7.505 7.583 7.484 7.494 78,451 -0.00(-0.05%)
May 18, 2012 7.579 7.579 7.480 7.498 77,795 -0.04(-0.47%)
May 17, 2012 7.664 7.664 7.512 7.533 87,631 -0.10(-1.34%)
May 16, 2012 7.671 7.671 7.588 7.636 82,609 +0.00(+0.00%)
May 15, 2012 7.660 7.660 7.561 7.636 94,578 +0.06(+0.79%)
May 14, 2012 7.593 7.611 7.512 7.576 202,079 -0.00(-0.05%)
May 11, 2012 7.554 7.664 7.512 7.579 100,793 +0.05(+0.70%)
May 10, 2012 7.480 7.698 7.477 7.526 134,812 +0.07(+0.90%)
May 09, 2012 7.420 7.632 7.371 7.459 182,175 -0.05(-0.66%)
May 08, 2012 7.388 7.745 7.388 7.508 376,722 +0.39(+5.51%)
May 07, 2012 7.038 7.116 7.038 7.116 28,503 +0.10(+1.36%)
May 04, 2012 7.052 7.098 7.017 7.021 69,840 -0.03(-0.45%)
May 03, 2012 7.086 7.095 7.052 7.052 17,671 -0.04(-0.55%)
May 02, 2012 7.095 7.095 7.063 7.091 21,532 +0.00(+0.05%)
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.