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 (%)
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%)
Oct 02, 2017 8.973 9.007 8.956 8.996 43,103 +0.01(+0.13%)
Sep 29, 2017 8.956 9.018 8.950 8.984 116,128 +0.04(+0.45%)
Sep 28, 2017 8.922 8.953 8.904 8.944 42,948 +0.02(+0.19%)
Sep 27, 2017 8.956 8.979 8.882 8.927 117,873 -0.01(-0.06%)
Sep 26, 2017 8.916 8.979 8.916 8.933 60,889 -0.02(-0.19%)
Sep 25, 2017 8.905 8.984 8.887 8.950 119,627 +0.00(+0.00%)
Sep 22, 2017 8.927 8.987 8.927 8.950 48,419 +0.03(+0.32%)
Sep 21, 2017 8.933 8.933 8.876 8.922 77,350 +0.02(+0.20%)
Sep 20, 2017 8.956 8.973 8.882 8.904 151,651 -0.06(-0.64%)
Sep 19, 2017 8.927 8.990 8.919 8.961 99,625 +0.05(+0.51%)
Sep 18, 2017 8.979 8.979 8.882 8.916 188,213 +0.03(+0.38%)
Sep 15, 2017 8.922 8.922 8.853 8.882 220,755 +0.02(+0.26%)
Sep 14, 2017 8.825 8.876 8.825 8.859 133,587 +0.03(+0.32%)
Sep 13, 2017 8.882 8.885 8.825 8.831 553,585 -0.05(-0.51%)
Sep 12, 2017 8.876 8.893 8.876 8.876 92,727 +0.00(+0.00%)
Sep 11, 2017 8.876 8.914 8.853 8.876 225,973 +0.03(+0.32%)
Sep 08, 2017 8.757 8.876 8.723 8.848 102,121 +0.11(+1.24%)
Sep 07, 2017 8.819 8.842 8.711 8.740 289,011 -0.09(-1.03%)
Sep 06, 2017 8.899 8.944 8.825 8.831 171,523 -0.07(-0.77%)
Sep 05, 2017 8.961 9.013 8.870 8.899 167,998 -0.11(-1.26%)
Sep 01, 2017 9.035 9.041 8.939 9.013 62,049 -0.01(-0.06%)
Aug 31, 2017 8.905 9.115 8.865 9.018 1,955,457 +0.10(+1.15%)
Aug 30, 2017 8.899 8.961 8.899 8.916 197,572 -0.20(-2.18%)
Aug 29, 2017 9.161 9.183 9.115 9.115 452,003 -0.07(-0.80%)
Aug 28, 2017 9.189 9.206 9.132 9.189 121,594 +0.06(+0.62%)
Aug 25, 2017 9.161 9.246 9.109 9.132 145,730 +0.01(+0.06%)
Aug 24, 2017 9.115 9.144 9.092 9.126 117,381 +0.01(+0.12%)
Aug 23, 2017 9.087 9.195 9.087 9.115 101,229 -0.01(-0.12%)
Aug 22, 2017 9.144 9.161 9.098 9.126 118,719 +0.04(+0.44%)
Aug 21, 2017 9.115 9.131 9.069 9.087 215,578 -0.03(-0.31%)
Aug 18, 2017 9.115 9.200 9.109 9.115 78,585 -0.01(-0.12%)
Aug 17, 2017 9.172 9.225 9.126 9.126 52,889 -0.05(-0.50%)
Aug 16, 2017 9.223 9.235 9.161 9.172 108,434 -0.05(-0.49%)
Aug 15, 2017 9.252 9.269 9.218 9.218 75,904 -0.01(-0.12%)
Aug 14, 2017 9.252 9.303 9.218 9.229 107,303 -0.02(-0.18%)
Aug 11, 2017 9.047 9.277 9.047 9.246 96,533 +0.00(+0.00%)
Aug 10, 2017 9.263 9.297 9.201 9.246 149,929 -0.04(-0.43%)
Aug 09, 2017 9.223 9.320 9.133 9.286 113,632 +0.04(+0.43%)
Aug 08, 2017 9.109 9.274 9.109 9.246 606,739 +0.13(+1.44%)
Aug 07, 2017 9.155 9.166 9.109 9.115 128,411 -0.05(-0.50%)
Aug 04, 2017 9.218 9.218 9.109 9.161 176,803 -0.03(-0.37%)
Aug 03, 2017 9.206 9.235 9.189 9.195 130,533 -0.06(-0.62%)
Aug 02, 2017 9.246 9.274 9.200 9.252 174,622 +0.03(+0.31%)
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.