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

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2017 8.911 9.122 8.871 9.025 1,954,022 +0.10(+1.15%)
Aug 30, 2017 8.905 8.968 8.905 8.922 197,427 -0.20(-2.18%)
Aug 29, 2017 9.167 9.190 9.122 9.122 451,672 -0.07(-0.81%)
Aug 28, 2017 9.196 9.213 9.139 9.196 121,505 +0.06(+0.62%)
Aug 25, 2017 9.167 9.253 9.116 9.139 145,623 +0.01(+0.06%)
Aug 24, 2017 9.122 9.150 9.099 9.133 117,295 +0.01(+0.12%)
Aug 23, 2017 9.093 9.201 9.093 9.122 101,155 -0.01(-0.12%)
Aug 22, 2017 9.150 9.167 9.105 9.133 118,631 +0.04(+0.44%)
Aug 21, 2017 9.122 9.138 9.075 9.093 215,419 -0.03(-0.31%)
Aug 18, 2017 9.122 9.207 9.116 9.122 78,528 -0.01(-0.12%)
Aug 17, 2017 9.179 9.231 9.133 9.133 52,850 -0.05(-0.50%)
Aug 16, 2017 9.230 9.241 9.167 9.179 108,354 -0.05(-0.49%)
Aug 15, 2017 9.258 9.276 9.224 9.224 75,848 -0.01(-0.12%)
Aug 14, 2017 9.258 9.310 9.224 9.236 107,225 -0.02(-0.18%)
Aug 11, 2017 9.053 9.284 9.053 9.253 96,462 +0.00(+0.00%)
Aug 10, 2017 9.270 9.304 9.208 9.253 149,819 -0.04(-0.43%)
Aug 09, 2017 9.230 9.327 9.140 9.293 113,549 +0.04(+0.43%)
Aug 08, 2017 9.116 9.281 9.116 9.253 606,294 +0.13(+1.44%)
Aug 07, 2017 9.162 9.173 9.116 9.122 128,317 -0.05(-0.50%)
Aug 04, 2017 9.224 9.224 9.116 9.167 176,673 -0.03(-0.37%)
Aug 03, 2017 9.213 9.241 9.196 9.201 130,437 -0.06(-0.62%)
Aug 02, 2017 9.253 9.281 9.207 9.258 174,494 +0.03(+0.31%)
Aug 01, 2017 9.167 9.259 9.167 9.230 196,196 +0.06(+0.68%)
Jul 31, 2017 9.173 9.184 9.156 9.167 83,310 +0.00(+0.00%)
Jul 28, 2017 9.110 9.179 9.110 9.167 100,974 +0.00(+0.00%)
Jul 27, 2017 9.167 9.184 9.167 9.167 120,133 +0.01(+0.06%)
Jul 26, 2017 9.167 9.196 9.145 9.162 110,103 -0.01(-0.12%)
Jul 25, 2017 9.201 9.264 9.139 9.173 108,742 +0.01(+0.12%)
Jul 24, 2017 9.196 9.207 9.145 9.162 84,810 -0.03(-0.31%)
Jul 21, 2017 9.201 9.201 9.177 9.190 195,453 -0.01(-0.12%)
Jul 20, 2017 9.190 9.201 9.179 9.201 67,474 +0.02(+0.19%)
Jul 19, 2017 9.133 9.213 9.116 9.184 83,219 +0.05(+0.50%)
Jul 18, 2017 9.184 9.189 9.125 9.139 83,022 -0.06(-0.62%)
Jul 17, 2017 9.219 9.285 9.173 9.196 118,257 -0.06(-0.62%)
Jul 14, 2017 9.173 9.304 9.173 9.253 96,375 +0.08(+0.87%)
Jul 13, 2017 9.175 9.196 9.127 9.173 73,519 -0.01(-0.12%)
Jul 12, 2017 9.270 9.270 9.139 9.184 192,509 -0.04(-0.43%)
Jul 11, 2017 9.179 9.241 9.173 9.224 100,540 +0.05(+0.50%)
Jul 10, 2017 9.224 9.281 9.139 9.179 217,360 -0.05(-0.49%)
Jul 07, 2017 9.281 9.281 9.196 9.224 98,096 -0.05(-0.49%)
Jul 06, 2017 9.219 9.286 9.219 9.270 70,317 +0.00(+0.00%)
Jul 05, 2017 9.287 9.304 9.225 9.270 65,556 -0.02(-0.25%)
Jul 03, 2017 9.253 9.327 9.224 9.293 42,211 +0.06(+0.68%)
Jun 30, 2017 9.327 9.327 9.286 9.230 162,067 -0.05(-0.49%)
Jun 29, 2017 9.258 9.315 9.219 9.276 329,527 +0.02(+0.18%)
Jun 28, 2017 9.310 9.350 9.258 9.258 56,696 -0.03(-0.31%)
Jun 27, 2017 9.298 9.336 9.241 9.287 117,848 -0.02(-0.18%)
Jun 26, 2017 9.418 9.418 9.276 9.304 205,402 -0.11(-1.21%)
Jun 23, 2017 9.315 9.424 9.293 9.418 102,399 +0.07(+0.79%)
Jun 22, 2017 9.384 9.391 9.296 9.344 81,754 -0.03(-0.36%)
Jun 21, 2017 9.412 9.452 9.332 9.378 78,112 -0.05(-0.54%)
Jun 20, 2017 9.441 9.451 9.409 9.429 90,151 +0.01(+0.06%)
Jun 19, 2017 9.537 9.537 9.395 9.424 150,391 -0.10(-1.02%)
Jun 16, 2017 9.532 9.532 9.452 9.520 145,788 +0.04(+0.42%)
Jun 15, 2017 9.475 9.512 9.441 9.481 131,466 +0.01(+0.06%)
Jun 14, 2017 9.503 9.560 9.435 9.475 91,902 -0.06(-0.66%)
Jun 13, 2017 9.549 9.555 9.466 9.537 90,036 -0.02(-0.18%)
Jun 12, 2017 9.532 9.582 9.509 9.555 68,726 +0.03(+0.30%)
Jun 09, 2017 9.469 9.560 9.463 9.526 103,319 +0.07(+0.72%)
Jun 08, 2017 9.378 9.532 9.345 9.458 81,429 +0.11(+1.22%)
Jun 07, 2017 9.332 9.361 9.320 9.344 55,101 -0.01(-0.12%)
Jun 06, 2017 9.418 9.418 9.327 9.355 79,933 -0.08(-0.84%)
Jun 05, 2017 9.509 9.537 9.395 9.435 107,948 -0.06(-0.66%)
Jun 02, 2017 9.429 9.560 9.429 9.498 128,229 +0.01(+0.06%)
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.