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

Ellington Financial Llc (NY: EFC )

11.66 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 29, 2017 8.256 8.256 8.256 0 -0.01(-0.14%)
Dec 28, 2017 8.256 8.319 8.233 8.267 370,465 +0.00(+0.00%)
Dec 27, 2017 8.250 8.307 8.230 8.267 323,882 +0.02(+0.21%)
Dec 26, 2017 8.279 8.325 8.245 8.250 514,141 -0.02(-0.21%)
Dec 22, 2017 8.296 8.330 8.256 8.267 297,185 -0.03(-0.41%)
Dec 21, 2017 8.319 8.398 8.301 8.301 400,615 -0.05(-0.55%)
Dec 20, 2017 8.307 8.353 8.301 8.347 448,244 +0.05(+0.62%)
Dec 19, 2017 8.410 8.427 8.290 8.296 315,438 -0.13(-1.55%)
Dec 18, 2017 8.535 8.580 8.398 8.427 538,558 -0.06(-0.67%)
Dec 15, 2017 8.444 8.535 8.421 8.484 176,884 +0.05(+0.54%)
Dec 14, 2017 8.427 8.444 8.370 8.438 477,806 +0.01(+0.14%)
Dec 13, 2017 8.421 8.478 8.392 8.427 577,296 +0.01(+0.07%)
Dec 12, 2017 8.455 8.469 8.392 8.421 202,415 -0.05(-0.54%)
Dec 11, 2017 8.512 8.512 8.438 8.466 85,503 -0.03(-0.40%)
Dec 08, 2017 8.489 8.512 8.438 8.501 193,375 +0.01(+0.13%)
Dec 07, 2017 8.484 8.518 8.439 8.489 128,838 +0.01(+0.07%)
Dec 06, 2017 8.501 8.546 8.449 8.484 207,254 +0.03(+0.40%)
Dec 05, 2017 8.432 8.472 8.432 8.449 123,840 +0.02(+0.20%)
Dec 04, 2017 8.563 8.563 8.432 8.432 267,502 -0.09(-1.00%)
Dec 01, 2017 8.495 8.529 8.449 8.518 279,464 +0.01(+0.13%)
Nov 30, 2017 8.597 8.609 8.492 8.506 230,362 -0.23(-2.67%)
Nov 29, 2017 8.728 8.762 8.694 8.740 212,070 +0.01(+0.07%)
Nov 28, 2017 8.740 8.768 8.671 8.734 171,172 -0.01(-0.13%)
Nov 27, 2017 8.819 8.836 8.745 8.745 172,183 -0.07(-0.84%)
Nov 24, 2017 8.859 8.859 8.785 8.819 94,913 +0.02(+0.26%)
Nov 22, 2017 8.802 8.884 8.776 8.796 102,196 +0.02(+0.26%)
Nov 21, 2017 8.836 8.836 8.734 8.774 85,109 +0.02(+0.19%)
Nov 20, 2017 8.683 8.759 8.683 8.757 148,751 +0.04(+0.46%)
Nov 17, 2017 8.649 8.722 8.649 8.717 78,582 +0.06(+0.72%)
Nov 16, 2017 8.694 8.717 8.654 8.654 142,531 -0.01(-0.13%)
Nov 15, 2017 8.688 8.710 8.649 8.666 96,514 -0.05(-0.52%)
Nov 14, 2017 8.677 8.722 8.677 8.711 199,475 -0.01(-0.13%)
Nov 13, 2017 8.603 8.740 8.603 8.722 113,402 +0.07(+0.86%)
Nov 10, 2017 8.774 8.779 8.643 8.649 178,719 -0.07(-0.78%)
Nov 09, 2017 8.717 8.762 8.705 8.717 172,998 -0.02(-0.20%)
Nov 08, 2017 8.677 8.759 8.397 8.734 446,706 +0.03(+0.33%)
Nov 07, 2017 8.660 8.777 8.638 8.705 253,684 +0.01(+0.13%)
Nov 06, 2017 8.683 8.751 8.660 8.694 219,660 -0.04(-0.46%)
Nov 03, 2017 8.677 8.791 8.677 8.734 386,773 +0.03(+0.33%)
Nov 02, 2017 8.614 8.722 8.614 8.705 410,273 -0.02(-0.26%)
Nov 01, 2017 8.694 8.739 8.592 8.728 296,164 +0.03(+0.39%)
Oct 31, 2017 8.728 8.757 8.683 8.694 92,844 -0.05(-0.52%)
Oct 30, 2017 8.779 8.791 8.722 8.740 118,242 -0.05(-0.58%)
Oct 27, 2017 8.740 8.791 8.740 8.791 121,803 +0.02(+0.19%)
Oct 26, 2017 8.745 8.814 8.734 8.774 96,270 +0.03(+0.33%)
Oct 25, 2017 8.848 8.870 8.739 8.745 176,357 -0.13(-1.41%)
Oct 24, 2017 8.910 8.956 8.860 8.870 71,515 -0.03(-0.38%)
Oct 23, 2017 8.979 8.979 8.876 8.905 94,099 -0.05(-0.51%)
Oct 20, 2017 8.905 8.990 8.893 8.950 136,361 +0.05(+0.51%)
Oct 19, 2017 8.893 8.905 8.865 8.905 71,211 +0.01(+0.06%)
Oct 18, 2017 8.865 8.905 8.865 8.899 53,564 +0.01(+0.13%)
Oct 17, 2017 8.905 8.905 8.853 8.887 96,509 +0.01(+0.06%)
Oct 16, 2017 8.876 8.905 8.876 8.882 149,066 -0.02(-0.26%)
Oct 13, 2017 8.927 8.956 8.876 8.905 77,489 +0.02(+0.26%)
Oct 12, 2017 8.905 8.910 8.853 8.882 64,708 -0.01(-0.13%)
Oct 11, 2017 8.899 8.916 8.870 8.893 110,929 +0.00(+0.00%)
Oct 10, 2017 8.927 8.939 8.882 8.893 69,241 -0.04(-0.45%)
Oct 09, 2017 8.922 8.961 8.842 8.933 110,553 +0.02(+0.19%)
Oct 06, 2017 8.944 8.950 8.876 8.916 28,461 -0.05(-0.51%)
Oct 05, 2017 8.967 9.013 8.933 8.961 83,898 +0.02(+0.19%)
Oct 04, 2017 8.961 8.983 8.933 8.944 57,144 -0.01(-0.13%)
Oct 03, 2017 8.961 8.990 8.948 8.956 193,004 -0.04(-0.44%)
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.