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 (%)
Sep 29, 2017 9.056 9.120 9.051 9.085 114,839 +0.04(+0.45%)
Sep 28, 2017 9.022 9.053 9.004 9.045 42,471 +0.02(+0.19%)
Sep 27, 2017 9.056 9.079 8.982 9.028 116,565 -0.01(-0.06%)
Sep 26, 2017 9.016 9.079 9.016 9.033 60,213 -0.02(-0.19%)
Sep 25, 2017 9.005 9.085 8.987 9.051 118,299 +0.00(+0.00%)
Sep 22, 2017 9.028 9.088 9.028 9.051 47,882 +0.03(+0.32%)
Sep 21, 2017 9.033 9.033 8.976 9.022 76,491 +0.02(+0.20%)
Sep 20, 2017 9.056 9.074 8.982 9.004 149,968 -0.06(-0.64%)
Sep 19, 2017 9.028 9.091 9.019 9.062 98,519 +0.05(+0.51%)
Sep 18, 2017 9.079 9.079 8.982 9.016 186,123 +0.03(+0.38%)
Sep 15, 2017 9.022 9.022 8.953 8.982 218,304 +0.02(+0.26%)
Sep 14, 2017 8.924 8.976 8.924 8.959 132,104 +0.03(+0.32%)
Sep 13, 2017 8.982 8.984 8.924 8.930 547,439 -0.05(-0.51%)
Sep 12, 2017 8.976 8.993 8.976 8.976 91,697 +0.00(+0.00%)
Sep 11, 2017 8.976 9.014 8.953 8.976 223,465 +0.03(+0.32%)
Sep 08, 2017 8.855 8.976 8.821 8.947 100,987 +0.11(+1.24%)
Sep 07, 2017 8.918 8.941 8.809 8.838 285,802 -0.09(-1.03%)
Sep 06, 2017 8.999 9.045 8.924 8.930 169,619 -0.07(-0.77%)
Sep 05, 2017 9.062 9.114 8.970 8.999 166,133 -0.12(-1.26%)
Sep 01, 2017 9.137 9.143 9.039 9.114 61,360 -0.01(-0.06%)
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%)
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.