Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ellington Financial Llc (NY: EFC )

11.92 -0.01 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	8.985	9.024	8.906	8.979	163,236	-0.25(-2.69%)
May 30, 2018	9.182	9.253	9.182	9.227	219,732	+0.04(+0.43%)
May 29, 2018	9.103	9.205	9.098	9.188	180,613	+0.03(+0.31%)
May 25, 2018		9.159	9.159	9.159	0	+0.03(+0.31%)
May 24, 2018	9.137	9.143	9.069	9.131	205,198	+0.01(+0.06%)
May 23, 2018	9.120	9.126	9.036	9.126	110,759	+0.05(+0.56%)
May 22, 2018	9.120	9.120	9.041	9.075	128,463	-0.03(-0.37%)
May 21, 2018	9.069	9.114	9.052	9.109	175,845	+0.05(+0.50%)
May 18, 2018	9.041	9.064	9.013	9.064	54,633	+0.04(+0.44%)
May 17, 2018	9.069	9.069	9.024	9.024	45,102	-0.02(-0.19%)
May 16, 2018	9.064	9.069	9.013	9.041	88,068	-0.01(-0.12%)
May 15, 2018	9.058	9.221	9.013	9.052	198,609	-0.01(-0.06%)
May 14, 2018	8.974	9.098	8.951	9.058	250,812	+0.13(+1.45%)
May 11, 2018	8.855	8.940	8.844	8.928	317,220	+0.09(+1.02%)
May 10, 2018	8.844	8.867	8.816	8.838	144,292	+0.02(+0.26%)
May 09, 2018	8.731	8.867	8.731	8.816	163,289	+0.10(+1.10%)
May 08, 2018	8.709	8.788	8.681	8.720	144,239	+0.02(+0.19%)
May 07, 2018	8.585	8.743	8.562	8.703	144,268	+0.15(+1.78%)
May 04, 2018	8.472	8.596	8.472	8.551	121,575	+0.05(+0.60%)
May 03, 2018	8.455	8.517	8.438	8.500	70,241	+0.06(+0.73%)
May 02, 2018	8.422	8.489	8.422	8.438	71,805	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ellington Financial Llc (NY: EFC )

Historical Prices