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

Ellington Financial Llc (NY: EFC )

11.71 +0.11 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.355 8.355 8.355 0 -0.01(-0.14%)
Dec 28, 2017 8.355 8.418 8.332 8.366 366,083 +0.00(+0.00%)
Dec 27, 2017 8.349 8.407 8.328 8.366 320,051 +0.02(+0.21%)
Dec 26, 2017 8.378 8.425 8.343 8.349 508,060 -0.02(-0.21%)
Dec 22, 2017 8.395 8.430 8.355 8.366 293,670 -0.03(-0.41%)
Dec 21, 2017 8.418 8.499 8.401 8.401 395,877 -0.05(-0.55%)
Dec 20, 2017 8.407 8.453 8.401 8.447 442,942 +0.05(+0.62%)
Dec 19, 2017 8.510 8.527 8.389 8.395 311,708 -0.13(-1.55%)
Dec 18, 2017 8.637 8.683 8.499 8.527 532,188 -0.06(-0.67%)
Dec 15, 2017 8.545 8.637 8.522 8.585 174,792 +0.05(+0.54%)
Dec 14, 2017 8.527 8.545 8.470 8.539 472,154 +0.01(+0.14%)
Dec 13, 2017 8.522 8.579 8.493 8.527 570,468 +0.01(+0.07%)
Dec 12, 2017 8.556 8.570 8.493 8.522 200,021 -0.05(-0.54%)
Dec 11, 2017 8.614 8.614 8.539 8.568 84,492 -0.03(-0.40%)
Dec 08, 2017 8.591 8.614 8.539 8.602 191,088 +0.01(+0.13%)
Dec 07, 2017 8.585 8.620 8.540 8.591 127,315 +0.01(+0.07%)
Dec 06, 2017 8.602 8.648 8.551 8.585 204,803 +0.03(+0.40%)
Dec 05, 2017 8.533 8.574 8.533 8.551 122,375 +0.02(+0.20%)
Dec 04, 2017 8.666 8.666 8.533 8.533 264,338 -0.09(-1.00%)
Dec 01, 2017 8.597 8.631 8.551 8.620 276,158 +0.01(+0.13%)
Nov 30, 2017 8.700 8.712 8.594 8.608 227,637 -0.24(-2.67%)
Nov 29, 2017 8.833 8.867 8.798 8.844 209,561 +0.01(+0.07%)
Nov 28, 2017 8.844 8.873 8.775 8.838 169,147 -0.01(-0.13%)
Nov 27, 2017 8.925 8.942 8.850 8.850 170,146 -0.07(-0.84%)
Nov 24, 2017 8.965 8.965 8.890 8.925 93,790 +0.02(+0.26%)
Nov 22, 2017 8.908 8.990 8.881 8.902 100,987 +0.02(+0.26%)
Nov 21, 2017 8.942 8.942 8.838 8.879 84,103 +0.02(+0.19%)
Nov 20, 2017 8.787 8.864 8.787 8.861 146,992 +0.04(+0.46%)
Nov 17, 2017 8.752 8.827 8.752 8.821 77,653 +0.06(+0.72%)
Nov 16, 2017 8.798 8.821 8.758 8.758 140,846 -0.01(-0.13%)
Nov 15, 2017 8.792 8.814 8.752 8.769 95,372 -0.05(-0.52%)
Nov 14, 2017 8.781 8.827 8.781 8.815 197,116 -0.01(-0.13%)
Nov 13, 2017 8.706 8.844 8.706 8.827 112,061 +0.07(+0.86%)
Nov 10, 2017 8.879 8.884 8.746 8.752 176,605 -0.07(-0.78%)
Nov 09, 2017 8.821 8.867 8.810 8.821 170,952 -0.02(-0.20%)
Nov 08, 2017 8.781 8.864 8.497 8.838 441,423 +0.03(+0.33%)
Nov 07, 2017 8.764 8.882 8.741 8.810 250,684 +0.01(+0.13%)
Nov 06, 2017 8.787 8.856 8.764 8.798 217,062 -0.04(-0.46%)
Nov 03, 2017 8.781 8.896 8.781 8.838 382,198 +0.03(+0.33%)
Nov 02, 2017 8.717 8.827 8.717 8.810 405,420 -0.02(-0.26%)
Nov 01, 2017 8.798 8.843 8.694 8.833 292,661 +0.03(+0.39%)
Oct 31, 2017 8.833 8.861 8.787 8.798 91,746 -0.05(-0.52%)
Oct 30, 2017 8.884 8.896 8.827 8.844 116,844 -0.05(-0.58%)
Oct 27, 2017 8.844 8.896 8.844 8.896 120,362 +0.02(+0.19%)
Oct 26, 2017 8.850 8.919 8.838 8.879 95,131 +0.03(+0.33%)
Oct 25, 2017 8.954 8.977 8.844 8.850 174,271 -0.13(-1.41%)
Oct 24, 2017 9.017 9.063 8.966 8.977 70,669 -0.03(-0.38%)
Oct 23, 2017 9.086 9.086 8.982 9.011 92,986 -0.05(-0.51%)
Oct 20, 2017 9.011 9.098 9.000 9.057 134,748 +0.05(+0.51%)
Oct 19, 2017 9.000 9.011 8.971 9.011 70,369 +0.01(+0.06%)
Oct 18, 2017 8.971 9.011 8.971 9.005 52,930 +0.01(+0.13%)
Oct 17, 2017 9.011 9.011 8.959 8.994 95,367 +0.01(+0.06%)
Oct 16, 2017 8.982 9.011 8.982 8.988 147,303 -0.02(-0.26%)
Oct 13, 2017 9.034 9.063 8.982 9.011 76,572 +0.02(+0.26%)
Oct 12, 2017 9.011 9.017 8.959 8.988 63,943 -0.01(-0.13%)
Oct 11, 2017 9.005 9.023 8.977 9.000 109,617 +0.00(+0.00%)
Oct 10, 2017 9.034 9.046 8.988 9.000 68,422 -0.04(-0.45%)
Oct 09, 2017 9.028 9.069 8.948 9.040 109,246 +0.02(+0.19%)
Oct 06, 2017 9.051 9.057 8.982 9.023 28,124 -0.05(-0.51%)
Oct 05, 2017 9.074 9.121 9.040 9.069 82,906 +0.02(+0.19%)
Oct 04, 2017 9.069 9.090 9.040 9.051 56,468 -0.01(-0.13%)
Oct 03, 2017 9.069 9.098 9.055 9.063 190,721 -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.