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

Ellington Financial Llc (NY: EFC )

11.61 +0.17 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2018 8.854 8.866 8.780 8.814 107,657 -0.06(-0.71%)
Nov 29, 2018 8.740 8.922 8.740 8.877 150,888 -0.13(-1.39%)
Nov 28, 2018 9.088 9.088 8.968 9.002 243,185 -0.02(-0.25%)
Nov 27, 2018 9.042 9.105 9.014 9.025 119,991 -0.03(-0.31%)
Nov 26, 2018 9.105 9.105 9.005 9.053 160,934 +0.03(+0.32%)
Nov 23, 2018 8.991 9.093 8.991 9.025 16,157 +0.00(+0.00%)
Nov 21, 2018 9.025 9.025 9.025 0 +0.01(+0.06%)
Nov 20, 2018 9.065 9.071 8.908 9.019 159,078 -0.07(-0.81%)
Nov 19, 2018 9.053 9.094 8.979 9.093 87,613 +0.05(+0.50%)
Nov 16, 2018 9.042 9.122 9.042 9.048 126,448 -0.01(-0.06%)
Nov 15, 2018 9.207 9.207 9.031 9.053 152,230 -0.14(-1.49%)
Nov 14, 2018 9.196 9.241 9.162 9.190 224,824 -0.01(-0.06%)
Nov 13, 2018 9.219 9.304 9.167 9.196 93,916 -0.04(-0.43%)
Nov 12, 2018 9.213 9.264 9.136 9.236 117,483 +0.02(+0.25%)
Nov 09, 2018 9.150 9.213 9.145 9.213 50,403 +0.05(+0.56%)
Nov 08, 2018 9.110 9.184 8.962 9.162 136,833 +0.22(+2.42%)
Nov 07, 2018 8.797 9.042 8.752 8.945 403,714 +0.16(+1.81%)
Nov 06, 2018 8.780 8.797 8.752 8.786 95,237 +0.05(+0.52%)
Nov 05, 2018 8.746 8.803 8.729 8.740 125,339 -0.01(-0.13%)
Nov 02, 2018 8.740 8.792 8.681 8.752 128,732 +0.01(+0.13%)
Nov 01, 2018 8.786 8.826 8.735 8.740 252,040 -0.02(-0.20%)
Oct 31, 2018 8.809 8.837 8.752 8.757 83,793 -0.04(-0.45%)
Oct 30, 2018 8.718 8.830 8.718 8.797 71,176 +0.05(+0.52%)
Oct 29, 2018 8.814 8.872 8.752 8.752 89,380 -0.03(-0.39%)
Oct 26, 2018 8.769 8.814 8.718 8.786 126,975 -0.03(-0.32%)
Oct 25, 2018 8.837 8.851 8.780 8.814 93,410 +0.02(+0.19%)
Oct 24, 2018 8.774 8.877 8.757 8.797 121,357 +0.01(+0.13%)
Oct 23, 2018 8.757 8.809 8.723 8.786 68,624 +0.01(+0.13%)
Oct 22, 2018 8.820 8.848 8.774 8.774 52,653 -0.03(-0.32%)
Oct 19, 2018 8.826 8.866 8.780 8.803 39,515 +0.03(+0.39%)
Oct 18, 2018 8.854 8.974 8.757 8.769 386,190 -0.11(-1.28%)
Oct 17, 2018 8.905 8.905 8.883 8.883 58,068 -0.03(-0.32%)
Oct 16, 2018 8.917 8.940 8.871 8.911 49,843 +0.01(+0.06%)
Oct 15, 2018 8.797 9.002 8.797 8.905 260,158 +0.09(+0.97%)
Oct 12, 2018 8.888 8.900 8.789 8.820 89,216 -0.03(-0.39%)
Oct 11, 2018 8.974 9.021 8.763 8.854 208,768 -0.18(-1.95%)
Oct 10, 2018 9.133 9.155 9.008 9.031 73,721 -0.12(-1.31%)
Oct 09, 2018 9.088 9.150 9.088 9.150 51,571 +0.01(+0.12%)
Oct 08, 2018 9.031 9.139 9.031 9.139 82,293 +0.13(+1.39%)
Oct 05, 2018 8.991 9.105 8.991 9.014 45,486 +0.01(+0.13%)
Oct 04, 2018 9.036 9.133 8.973 9.002 64,982 -0.05(-0.57%)
Oct 03, 2018 9.071 9.141 9.008 9.053 69,214 -0.01(-0.13%)
Oct 02, 2018 9.059 9.105 9.008 9.065 82,882 +0.01(+0.13%)
Oct 01, 2018 9.127 9.127 8.951 9.053 118,321 -0.06(-0.69%)
Sep 28, 2018 9.088 9.127 9.088 9.116 90,094 +0.03(+0.31%)
Sep 27, 2018 9.082 9.127 9.071 9.088 32,067 +0.01(+0.06%)
Sep 26, 2018 9.105 9.139 9.071 9.082 57,850 -0.04(-0.44%)
Sep 25, 2018 9.110 9.162 9.110 9.122 27,939 +0.00(+0.00%)
Sep 24, 2018 9.162 9.195 9.071 9.122 62,012 -0.05(-0.50%)
Sep 21, 2018 9.207 9.230 9.167 9.167 35,827 -0.03(-0.31%)
Sep 20, 2018 9.224 9.230 9.173 9.196 81,022 -0.03(-0.31%)
Sep 19, 2018 9.190 9.230 9.164 9.224 88,605 +0.03(+0.31%)
Sep 18, 2018 9.196 9.219 9.167 9.196 97,232 +0.05(+0.56%)
Sep 17, 2018 9.173 9.190 9.130 9.145 84,680 +0.03(+0.37%)
Sep 14, 2018 9.019 9.150 9.019 9.110 24,587 +0.06(+0.69%)
Sep 13, 2018 9.105 9.133 9.019 9.048 111,705 -0.02(-0.25%)
Sep 12, 2018 9.088 9.110 8.968 9.071 109,745 -0.02(-0.25%)
Sep 11, 2018 9.167 9.167 9.082 9.093 105,565 -0.09(-0.93%)
Sep 10, 2018 9.230 9.276 9.173 9.179 101,819 -0.11(-1.16%)
Sep 07, 2018 9.287 9.287 9.207 9.287 66,210 +0.02(+0.18%)
Sep 06, 2018 9.287 9.287 9.241 9.270 32,966 +0.02(+0.18%)
Sep 05, 2018 9.315 9.315 9.236 9.253 57,657 -0.04(-0.43%)
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.