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 -0.14 (-1.06%)
Official Closing Price Updated: 4:10 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 (%)
Aug 30, 2013 7.696 7.766 7.689 7.713 130,719 -0.01(-0.14%)
Aug 29, 2013 7.724 7.759 7.693 7.724 264,839 -0.04(-0.46%)
Aug 28, 2013 7.653 7.834 7.650 7.759 560,487 -0.19(-2.44%)
Aug 27, 2013 7.887 7.975 7.887 7.954 519,093 +0.05(+0.63%)
Aug 26, 2013 7.918 7.981 7.894 7.904 509,605 +0.02(+0.31%)
Aug 23, 2013 7.961 8.017 7.820 7.880 453,009 -0.03(-0.36%)
Aug 22, 2013 8.025 8.025 7.890 7.908 282,794 -0.07(-0.89%)
Aug 21, 2013 7.918 8.031 7.918 7.979 306,754 +0.06(+0.76%)
Aug 20, 2013 7.841 7.989 7.823 7.918 256,944 +0.10(+1.27%)
Aug 19, 2013 8.014 8.057 7.777 7.820 424,155 -0.19(-2.39%)
Aug 16, 2013 7.982 8.085 7.968 8.011 225,306 -0.00(-0.04%)
Aug 15, 2013 8.042 8.081 7.961 8.014 254,525 -0.08(-1.05%)
Aug 14, 2013 8.078 8.110 8.043 8.099 208,147 +0.01(+0.17%)
Aug 13, 2013 8.049 8.098 8.032 8.085 214,509 +0.03(+0.40%)
Aug 12, 2013 8.102 8.124 8.053 8.053 276,624 -0.05(-0.65%)
Aug 09, 2013 8.056 8.109 8.017 8.106 189,841 +0.06(+0.75%)
Aug 08, 2013 7.986 8.095 7.954 8.046 201,044 +0.09(+1.16%)
Aug 07, 2013 7.986 7.996 7.848 7.954 342,235 -0.02(-0.31%)
Aug 06, 2013 8.060 8.095 7.961 7.979 384,594 -0.07(-0.83%)
Aug 05, 2013 7.993 8.132 7.993 8.046 529,959 +0.09(+1.16%)
Aug 02, 2013 7.936 8.014 7.926 7.954 344,425 +0.14(+1.81%)
Aug 01, 2013 8.056 8.056 7.812 7.812 415,742 -0.22(-2.73%)
Jul 31, 2013 8.113 8.117 7.964 8.032 182,690 -0.06(-0.70%)
Jul 30, 2013 8.085 8.145 8.053 8.088 329,062 +0.01(+0.18%)
Jul 29, 2013 8.095 8.127 8.025 8.074 249,948 -0.02(-0.22%)
Jul 26, 2013 8.078 8.106 8.042 8.092 202,515 +0.01(+0.09%)
Jul 25, 2013 8.078 8.133 8.042 8.085 323,868 +0.02(+0.22%)
Jul 24, 2013 8.173 8.191 8.053 8.067 284,689 -0.09(-1.08%)
Jul 23, 2013 8.099 8.201 8.085 8.155 290,762 +0.07(+0.92%)
Jul 22, 2013 8.007 8.092 7.982 8.081 216,316 +0.07(+0.93%)
Jul 19, 2013 8.095 8.109 8.003 8.007 317,806 -0.06(-0.70%)
Jul 18, 2013 8.095 8.113 8.046 8.063 158,357 -0.01(-0.09%)
Jul 17, 2013 8.088 8.102 8.042 8.071 230,922 +0.01(+0.13%)
Jul 16, 2013 8.191 8.201 8.056 8.060 280,528 -0.13(-1.60%)
Jul 15, 2013 8.159 8.247 8.135 8.191 487,266 +0.08(+1.05%)
Jul 12, 2013 8.180 8.180 8.095 8.106 200,565 -0.03(-0.35%)
Jul 11, 2013 8.046 8.138 8.025 8.134 338,564 +0.19(+2.36%)
Jul 10, 2013 7.947 8.017 7.904 7.947 217,394 -0.06(-0.71%)
Jul 09, 2013 7.862 8.106 7.848 8.003 497,198 +0.16(+1.98%)
Jul 08, 2013 7.766 7.865 7.728 7.848 388,464 +0.12(+1.60%)
Jul 05, 2013 7.961 7.961 7.547 7.724 963,189 -0.24(-3.06%)
Jul 03, 2013 7.957 7.975 7.883 7.968 134,244 +0.01(+0.13%)
Jul 02, 2013 8.056 8.088 7.922 7.957 274,522 -0.09(-1.10%)
Jul 01, 2013 8.085 8.145 8.046 8.046 395,146 -0.02(-0.22%)
Jun 28, 2013 8.169 8.208 8.062 8.063 318,343 +0.06(+0.71%)
Jun 26, 2013 7.897 8.067 7.871 8.007 370,583 +0.18(+2.26%)
Jun 25, 2013 7.812 7.918 7.749 7.830 362,891 +0.08(+1.05%)
Jun 24, 2013 7.926 7.947 7.547 7.749 1,008,705 -0.21(-2.66%)
Jun 21, 2013 8.148 8.169 7.911 7.961 388,642 -0.15(-1.83%)
Jun 20, 2013 8.237 8.237 8.014 8.109 642,613 -0.13(-1.55%)
Jun 19, 2013 8.364 8.399 8.219 8.237 298,641 -0.15(-1.81%)
Jun 18, 2013 8.332 8.413 8.297 8.389 515,939 +0.12(+1.45%)
Jun 17, 2013 8.322 8.360 8.219 8.268 373,593 +0.03(+0.34%)
Jun 14, 2013 8.215 8.357 8.081 8.240 796,693 +0.07(+0.87%)
Jun 13, 2013 7.929 8.169 7.873 8.169 756,756 +0.24(+2.99%)
Jun 12, 2013 8.134 8.198 7.929 7.933 636,333 -0.20(-2.48%)
Jun 11, 2013 8.247 8.258 8.131 8.134 333,220 -0.11(-1.29%)
Jun 10, 2013 8.205 8.329 8.152 8.240 327,899 +0.09(+1.08%)
Jun 07, 2013 8.187 8.226 8.131 8.152 344,187 -0.01(-0.09%)
Jun 06, 2013 8.134 8.184 8.099 8.159 486,412 +0.01(+0.13%)
Jun 05, 2013 8.265 8.307 8.138 8.148 328,292 -0.14(-1.75%)
Jun 04, 2013 8.000 8.353 7.989 8.293 1,385,370 +0.26(+3.26%)
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.