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

Ellington Financial Llc (NY: EFC )

12.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 8.809 9.018 8.770 8.922 1,976,589 +0.10(+1.15%)
Aug 30, 2017 8.804 8.866 8.804 8.821 199,707 -0.20(-2.18%)
Aug 29, 2017 9.063 9.085 9.018 9.018 456,888 -0.07(-0.80%)
Aug 28, 2017 9.091 9.108 9.035 9.091 122,908 +0.06(+0.62%)
Aug 25, 2017 9.063 9.147 9.012 9.035 147,305 +0.01(+0.06%)
Aug 24, 2017 9.018 9.046 8.995 9.029 118,650 +0.01(+0.12%)
Aug 23, 2017 8.989 9.096 8.989 9.018 102,323 -0.01(-0.12%)
Aug 22, 2017 9.046 9.063 9.001 9.029 120,002 +0.04(+0.44%)
Aug 21, 2017 9.018 9.033 8.972 8.989 217,907 -0.03(-0.31%)
Aug 18, 2017 9.018 9.102 9.012 9.018 79,435 -0.01(-0.12%)
Aug 17, 2017 9.074 9.126 9.029 9.029 53,460 -0.05(-0.50%)
Aug 16, 2017 9.125 9.136 9.063 9.074 109,605 -0.05(-0.49%)
Aug 15, 2017 9.153 9.170 9.119 9.119 76,724 -0.01(-0.12%)
Aug 14, 2017 9.153 9.203 9.119 9.130 108,463 -0.02(-0.18%)
Aug 11, 2017 8.950 9.178 8.950 9.147 97,577 +0.00(+0.00%)
Aug 10, 2017 9.164 9.198 9.103 9.147 151,549 -0.04(-0.43%)
Aug 09, 2017 9.125 9.220 9.036 9.187 114,860 +0.04(+0.43%)
Aug 08, 2017 9.012 9.175 9.012 9.147 613,296 +0.13(+1.44%)
Aug 07, 2017 9.057 9.068 9.012 9.018 129,799 -0.05(-0.50%)
Aug 04, 2017 9.119 9.119 9.012 9.063 178,714 -0.03(-0.37%)
Aug 03, 2017 9.108 9.136 9.091 9.096 131,943 -0.06(-0.62%)
Aug 02, 2017 9.147 9.175 9.102 9.153 176,509 +0.03(+0.31%)
Aug 01, 2017 9.063 9.153 9.063 9.125 198,461 +0.06(+0.68%)
Jul 31, 2017 9.068 9.080 9.051 9.063 84,272 +0.00(+0.00%)
Jul 28, 2017 9.006 9.074 9.006 9.063 102,140 +0.00(+0.00%)
Jul 27, 2017 9.063 9.080 9.063 9.063 121,520 +0.01(+0.06%)
Jul 26, 2017 9.063 9.091 9.040 9.057 111,375 -0.01(-0.12%)
Jul 25, 2017 9.096 9.158 9.035 9.068 109,998 +0.01(+0.12%)
Jul 24, 2017 9.091 9.102 9.040 9.057 85,789 -0.03(-0.31%)
Jul 21, 2017 9.096 9.096 9.073 9.085 197,710 -0.01(-0.12%)
Jul 20, 2017 9.085 9.096 9.074 9.096 68,253 +0.02(+0.19%)
Jul 19, 2017 9.029 9.108 9.012 9.080 84,180 +0.05(+0.50%)
Jul 18, 2017 9.080 9.084 9.020 9.035 83,981 -0.06(-0.62%)
Jul 17, 2017 9.113 9.179 9.068 9.091 119,623 -0.06(-0.62%)
Jul 14, 2017 9.068 9.198 9.068 9.147 97,488 +0.08(+0.87%)
Jul 13, 2017 9.070 9.091 9.023 9.068 74,368 -0.01(-0.12%)
Jul 12, 2017 9.164 9.164 9.035 9.080 194,733 -0.04(-0.43%)
Jul 11, 2017 9.074 9.136 9.068 9.119 101,702 +0.05(+0.50%)
Jul 10, 2017 9.119 9.175 9.035 9.074 219,870 -0.05(-0.49%)
Jul 07, 2017 9.175 9.175 9.091 9.119 99,229 -0.05(-0.49%)
Jul 06, 2017 9.113 9.180 9.113 9.164 71,130 +0.00(+0.00%)
Jul 05, 2017 9.181 9.198 9.120 9.164 66,313 -0.02(-0.25%)
Jul 03, 2017 9.147 9.220 9.119 9.187 42,698 +0.06(+0.68%)
Jun 30, 2017 9.220 9.220 9.180 9.125 163,938 -0.05(-0.49%)
Jun 29, 2017 9.153 9.209 9.113 9.170 333,333 +0.02(+0.18%)
Jun 28, 2017 9.203 9.243 9.153 9.153 57,351 -0.03(-0.31%)
Jun 27, 2017 9.192 9.229 9.136 9.181 119,209 -0.02(-0.18%)
Jun 26, 2017 9.310 9.310 9.170 9.198 207,774 -0.11(-1.21%)
Jun 23, 2017 9.209 9.316 9.187 9.310 103,581 +0.07(+0.79%)
Jun 22, 2017 9.277 9.283 9.190 9.237 82,698 -0.03(-0.36%)
Jun 21, 2017 9.305 9.344 9.226 9.271 79,014 -0.05(-0.54%)
Jun 20, 2017 9.333 9.344 9.302 9.322 91,192 +0.01(+0.06%)
Jun 19, 2017 9.429 9.429 9.288 9.316 152,128 -0.10(-1.02%)
Jun 16, 2017 9.423 9.423 9.344 9.412 147,472 +0.04(+0.42%)
Jun 15, 2017 9.367 9.403 9.333 9.372 132,984 +0.01(+0.06%)
Jun 14, 2017 9.395 9.451 9.327 9.367 92,963 -0.06(-0.66%)
Jun 13, 2017 9.440 9.446 9.358 9.429 91,076 -0.02(-0.18%)
Jun 12, 2017 9.423 9.473 9.400 9.445 69,520 +0.03(+0.30%)
Jun 09, 2017 9.361 9.451 9.355 9.417 104,512 +0.07(+0.72%)
Jun 08, 2017 9.271 9.423 9.238 9.350 82,370 +0.11(+1.22%)
Jun 07, 2017 9.226 9.254 9.213 9.237 55,738 -0.01(-0.12%)
Jun 06, 2017 9.310 9.310 9.220 9.248 80,856 -0.08(-0.84%)
Jun 05, 2017 9.400 9.429 9.288 9.327 109,195 -0.06(-0.66%)
Jun 02, 2017 9.322 9.451 9.322 9.389 129,710 +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.