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: 7:00 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 (%)
Sep 29, 2017 7.216 7.266 7.211 7.239 144,128 +0.03(+0.45%)
Sep 28, 2017 7.188 7.214 7.174 7.207 53,303 +0.01(+0.19%)
Sep 27, 2017 7.216 7.234 7.156 7.193 146,294 -0.00(-0.06%)
Sep 26, 2017 7.184 7.234 7.184 7.198 75,570 -0.01(-0.19%)
Sep 25, 2017 7.175 7.239 7.161 7.211 148,471 +0.00(+0.00%)
Sep 22, 2017 7.193 7.241 7.193 7.211 60,094 +0.02(+0.32%)
Sep 21, 2017 7.198 7.198 7.152 7.188 96,000 +0.01(+0.20%)
Sep 20, 2017 7.216 7.230 7.156 7.174 188,216 -0.05(-0.64%)
Sep 19, 2017 7.193 7.243 7.187 7.221 123,645 +0.04(+0.51%)
Sep 18, 2017 7.234 7.234 7.156 7.184 233,593 +0.03(+0.38%)
Sep 15, 2017 7.188 7.188 7.133 7.156 273,981 +0.02(+0.26%)
Sep 14, 2017 7.111 7.152 7.111 7.138 165,796 +0.02(+0.32%)
Sep 13, 2017 7.156 7.159 7.111 7.115 687,059 -0.04(-0.51%)
Sep 12, 2017 7.152 7.166 7.152 7.152 115,084 +0.00(+0.00%)
Sep 11, 2017 7.152 7.182 7.133 7.152 280,458 +0.02(+0.32%)
Sep 08, 2017 7.055 7.152 7.029 7.129 126,743 +0.09(+1.24%)
Sep 07, 2017 7.106 7.124 7.019 7.042 358,694 -0.07(-1.03%)
Sep 06, 2017 7.170 7.207 7.111 7.115 212,879 -0.06(-0.77%)
Sep 05, 2017 7.221 7.262 7.147 7.170 208,504 -0.09(-1.26%)
Sep 01, 2017 7.280 7.285 7.202 7.262 77,010 -0.00(-0.06%)
Aug 31, 2017 7.175 7.344 7.143 7.266 2,426,935 +0.08(+1.15%)
Aug 30, 2017 7.170 7.221 7.170 7.184 245,208 +0.05(+0.64%)
Aug 29, 2017 7.174 7.191 7.138 7.138 577,199 -0.06(-0.80%)
Aug 28, 2017 7.196 7.209 7.151 7.196 155,273 +0.04(+0.62%)
Aug 25, 2017 7.174 7.240 7.134 7.151 186,094 +0.00(+0.06%)
Aug 24, 2017 7.138 7.160 7.120 7.147 149,893 +0.01(+0.12%)
Aug 23, 2017 7.116 7.200 7.116 7.138 129,268 -0.01(-0.12%)
Aug 22, 2017 7.160 7.174 7.125 7.147 151,601 +0.03(+0.44%)
Aug 21, 2017 7.138 7.150 7.102 7.116 275,288 -0.02(-0.31%)
Aug 18, 2017 7.138 7.205 7.134 7.138 100,352 -0.01(-0.12%)
Aug 17, 2017 7.183 7.224 7.147 7.147 67,538 -0.04(-0.50%)
Aug 16, 2017 7.223 7.232 7.174 7.183 138,468 -0.04(-0.49%)
Aug 15, 2017 7.245 7.258 7.218 7.218 96,927 -0.01(-0.12%)
Aug 14, 2017 7.245 7.285 7.218 7.227 137,024 -0.01(-0.18%)
Aug 11, 2017 7.085 7.265 7.085 7.240 123,271 +0.00(+0.00%)
Aug 10, 2017 7.254 7.281 7.205 7.240 191,456 -0.03(-0.43%)
Aug 09, 2017 7.223 7.298 7.152 7.272 145,106 +0.03(+0.43%)
Aug 08, 2017 7.134 7.263 7.134 7.240 774,794 +0.10(+1.44%)
Aug 07, 2017 7.169 7.178 7.134 7.138 163,979 -0.04(-0.50%)
Aug 04, 2017 7.218 7.218 7.134 7.174 225,774 -0.03(-0.37%)
Aug 03, 2017 7.209 7.232 7.196 7.200 166,688 -0.04(-0.62%)
Aug 02, 2017 7.240 7.263 7.205 7.245 222,989 +0.02(+0.31%)
Aug 01, 2017 7.174 7.245 7.174 7.223 250,722 +0.05(+0.68%)
Jul 31, 2017 7.178 7.187 7.165 7.174 106,463 +0.00(+0.00%)
Jul 28, 2017 7.129 7.183 7.129 7.174 129,037 +0.00(+0.00%)
Jul 27, 2017 7.174 7.187 7.174 7.174 153,520 +0.00(+0.06%)
Jul 26, 2017 7.174 7.196 7.156 7.169 140,703 -0.01(-0.12%)
Jul 25, 2017 7.200 7.249 7.151 7.178 138,964 +0.01(+0.12%)
Jul 24, 2017 7.196 7.205 7.156 7.169 108,380 -0.02(-0.31%)
Jul 21, 2017 7.200 7.200 7.181 7.191 249,772 -0.01(-0.12%)
Jul 20, 2017 7.191 7.200 7.183 7.200 86,226 +0.01(+0.19%)
Jul 19, 2017 7.147 7.209 7.134 7.187 106,347 +0.04(+0.50%)
Jul 18, 2017 7.187 7.191 7.140 7.151 106,095 -0.04(-0.62%)
Jul 17, 2017 7.214 7.265 7.178 7.196 151,123 -0.04(-0.62%)
Jul 14, 2017 7.178 7.281 7.178 7.240 123,159 +0.06(+0.87%)
Jul 13, 2017 7.179 7.196 7.142 7.178 93,951 -0.01(-0.12%)
Jul 12, 2017 7.254 7.254 7.151 7.187 246,011 -0.03(-0.43%)
Jul 11, 2017 7.183 7.232 7.178 7.218 128,483 +0.04(+0.50%)
Jul 10, 2017 7.218 7.263 7.151 7.183 277,768 -0.04(-0.49%)
Jul 07, 2017 7.263 7.263 7.196 7.218 125,358 -0.04(-0.49%)
Jul 06, 2017 7.214 7.267 7.214 7.254 89,860 +0.00(+0.00%)
Jul 05, 2017 7.267 7.280 7.219 7.254 83,776 -0.02(-0.25%)
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.