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 (%)
Aug 31, 2017 9.005 9.217 8.964 9.120 1,933,749 +0.10(+1.15%)
Aug 30, 2017 8.999 9.062 8.999 9.016 195,378 -0.20(-2.18%)
Aug 29, 2017 9.263 9.286 9.217 9.217 446,985 -0.07(-0.80%)
Aug 28, 2017 9.292 9.309 9.235 9.292 120,244 +0.06(+0.62%)
Aug 25, 2017 9.263 9.350 9.212 9.235 144,112 +0.01(+0.06%)
Aug 24, 2017 9.217 9.246 9.194 9.229 116,078 +0.01(+0.12%)
Aug 23, 2017 9.189 9.298 9.189 9.217 100,106 -0.01(-0.12%)
Aug 22, 2017 9.246 9.263 9.200 9.229 117,401 +0.04(+0.44%)
Aug 21, 2017 9.217 9.234 9.171 9.189 213,184 -0.03(-0.31%)
Aug 18, 2017 9.217 9.304 9.212 9.217 77,713 -0.01(-0.12%)
Aug 17, 2017 9.275 9.328 9.229 9.229 52,302 -0.05(-0.50%)
Aug 16, 2017 9.327 9.338 9.263 9.275 107,230 -0.05(-0.49%)
Aug 15, 2017 9.356 9.373 9.321 9.321 75,061 -0.01(-0.12%)
Aug 14, 2017 9.356 9.407 9.321 9.332 106,112 -0.02(-0.18%)
Aug 11, 2017 9.148 9.381 9.148 9.350 95,462 +0.00(+0.00%)
Aug 10, 2017 9.367 9.402 9.305 9.350 148,264 -0.04(-0.43%)
Aug 09, 2017 9.327 9.425 9.236 9.390 112,371 +0.04(+0.43%)
Aug 08, 2017 9.212 9.379 9.212 9.350 600,004 +0.13(+1.44%)
Aug 07, 2017 9.258 9.269 9.212 9.217 126,986 -0.05(-0.50%)
Aug 04, 2017 9.321 9.321 9.212 9.263 174,840 -0.03(-0.37%)
Aug 03, 2017 9.309 9.338 9.292 9.298 129,084 -0.06(-0.62%)
Aug 02, 2017 9.350 9.379 9.304 9.356 172,683 +0.03(+0.31%)
Aug 01, 2017 9.263 9.356 9.263 9.327 194,160 +0.06(+0.68%)
Jul 31, 2017 9.269 9.281 9.252 9.263 82,446 +0.00(+0.00%)
Jul 28, 2017 9.206 9.275 9.206 9.263 99,927 +0.00(+0.00%)
Jul 27, 2017 9.263 9.281 9.263 9.263 118,887 +0.01(+0.06%)
Jul 26, 2017 9.263 9.292 9.240 9.258 108,961 -0.01(-0.12%)
Jul 25, 2017 9.298 9.361 9.235 9.269 107,614 +0.01(+0.12%)
Jul 24, 2017 9.292 9.304 9.240 9.258 83,930 -0.03(-0.31%)
Jul 21, 2017 9.298 9.298 9.274 9.286 193,425 -0.01(-0.12%)
Jul 20, 2017 9.286 9.298 9.275 9.298 66,774 +0.02(+0.19%)
Jul 19, 2017 9.229 9.309 9.212 9.281 82,355 +0.05(+0.50%)
Jul 18, 2017 9.281 9.285 9.220 9.235 82,161 -0.06(-0.62%)
Jul 17, 2017 9.315 9.382 9.269 9.292 117,030 -0.06(-0.62%)
Jul 14, 2017 9.269 9.402 9.269 9.350 95,375 +0.08(+0.87%)
Jul 13, 2017 9.271 9.292 9.223 9.269 72,756 -0.01(-0.12%)
Jul 12, 2017 9.367 9.367 9.235 9.281 190,512 -0.04(-0.43%)
Jul 11, 2017 9.275 9.338 9.269 9.321 99,497 +0.05(+0.50%)
Jul 10, 2017 9.321 9.379 9.235 9.275 215,105 -0.05(-0.49%)
Jul 07, 2017 9.379 9.379 9.292 9.321 97,078 -0.05(-0.49%)
Jul 06, 2017 9.315 9.384 9.315 9.367 69,588 +0.00(+0.00%)
Jul 05, 2017 9.384 9.401 9.322 9.367 64,876 -0.02(-0.25%)
Jul 03, 2017 9.350 9.425 9.321 9.390 41,773 +0.06(+0.68%)
Jun 30, 2017 9.425 9.425 9.384 9.327 160,385 -0.05(-0.49%)
Jun 29, 2017 9.356 9.413 9.315 9.373 326,108 +0.02(+0.18%)
Jun 28, 2017 9.407 9.448 9.356 9.356 56,108 -0.03(-0.31%)
Jun 27, 2017 9.396 9.433 9.338 9.384 116,625 -0.02(-0.18%)
Jun 26, 2017 9.517 9.517 9.373 9.402 203,271 -0.12(-1.21%)
Jun 23, 2017 9.413 9.522 9.391 9.517 101,336 +0.07(+0.79%)
Jun 22, 2017 9.482 9.489 9.393 9.442 80,906 -0.03(-0.36%)
Jun 21, 2017 9.511 9.551 9.430 9.476 77,301 -0.05(-0.54%)
Jun 20, 2017 9.540 9.551 9.508 9.528 89,215 +0.01(+0.06%)
Jun 19, 2017 9.637 9.637 9.494 9.522 148,831 -0.10(-1.02%)
Jun 16, 2017 9.632 9.632 9.551 9.620 144,276 +0.04(+0.42%)
Jun 15, 2017 9.574 9.611 9.540 9.580 130,102 +0.01(+0.06%)
Jun 14, 2017 9.603 9.660 9.534 9.574 90,948 -0.06(-0.66%)
Jun 13, 2017 9.649 9.655 9.565 9.637 89,102 -0.02(-0.18%)
Jun 12, 2017 9.632 9.683 9.609 9.655 68,013 +0.03(+0.30%)
Jun 09, 2017 9.568 9.660 9.563 9.626 102,247 +0.07(+0.72%)
Jun 08, 2017 9.476 9.632 9.443 9.557 80,584 +0.12(+1.22%)
Jun 07, 2017 9.430 9.459 9.417 9.442 54,530 -0.01(-0.12%)
Jun 06, 2017 9.517 9.517 9.425 9.453 79,103 -0.08(-0.84%)
Jun 05, 2017 9.609 9.637 9.494 9.534 106,828 -0.06(-0.66%)
Jun 02, 2017 9.528 9.660 9.528 9.597 126,899 +0.01(+0.06%)
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.