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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 8.246 8.297 8.128 8.213 305,509 -0.01(-0.07%)
Jan 30, 2018 8.224 8.275 8.218 8.218 87,786 -0.09(-1.08%)
Jan 29, 2018 8.432 8.432 8.286 8.308 150,895 -0.12(-1.40%)
Jan 26, 2018 8.511 8.522 8.410 8.427 618,190 -0.09(-1.06%)
Jan 25, 2018 8.573 8.601 8.494 8.517 81,739 -0.05(-0.59%)
Jan 24, 2018 8.539 8.635 8.539 8.567 122,350 +0.02(+0.26%)
Jan 23, 2018 8.517 8.601 8.511 8.545 52,993 +0.02(+0.20%)
Jan 22, 2018 8.494 8.545 8.489 8.528 111,659 +0.03(+0.33%)
Jan 19, 2018 8.494 8.550 8.466 8.500 134,043 +0.02(+0.20%)
Jan 18, 2018 8.489 8.522 8.449 8.483 139,698 -0.02(-0.20%)
Jan 17, 2018 8.427 8.534 8.398 8.500 139,145 +0.06(+0.67%)
Jan 16, 2018 8.455 8.466 8.404 8.443 164,226 -0.01(-0.07%)
Jan 12, 2018 8.449 8.449 8.449 0 +0.07(+0.81%)
Jan 11, 2018 8.258 8.398 8.258 8.382 118,579 +0.11(+1.36%)
Jan 10, 2018 8.230 8.275 8.224 8.269 75,477 +0.02(+0.27%)
Jan 09, 2018 8.173 8.258 8.173 8.246 178,554 +0.06(+0.69%)
Jan 08, 2018 8.179 8.241 8.179 8.190 104,262 +0.02(+0.28%)
Jan 05, 2018 8.140 8.190 8.140 8.168 119,536 +0.01(+0.14%)
Jan 04, 2018 8.162 8.196 8.145 8.156 163,732 +0.01(+0.07%)
Jan 03, 2018 8.162 8.190 8.134 8.151 278,234 -0.02(-0.21%)
Jan 02, 2018 8.168 8.173 8.140 8.168 269,169 +0.00(+0.00%)
Dec 29, 2017 8.168 8.168 8.168 0 -0.01(-0.14%)
Dec 28, 2017 8.168 8.230 8.145 8.179 374,468 +0.00(+0.00%)
Dec 27, 2017 8.162 8.218 8.142 8.179 327,382 +0.02(+0.21%)
Dec 26, 2017 8.190 8.236 8.156 8.162 519,697 -0.02(-0.21%)
Dec 22, 2017 8.207 8.241 8.168 8.179 300,396 -0.03(-0.41%)
Dec 21, 2017 8.230 8.308 8.213 8.213 404,944 -0.05(-0.55%)
Dec 20, 2017 8.218 8.263 8.213 8.258 453,088 +0.05(+0.62%)
Dec 19, 2017 8.320 8.337 8.201 8.207 318,847 -0.13(-1.55%)
Dec 18, 2017 8.443 8.489 8.308 8.337 544,378 -0.06(-0.67%)
Dec 15, 2017 8.353 8.443 8.331 8.393 178,795 +0.05(+0.54%)
Dec 14, 2017 8.337 8.353 8.280 8.348 482,969 +0.01(+0.14%)
Dec 13, 2017 8.331 8.387 8.303 8.337 583,534 +0.01(+0.07%)
Dec 12, 2017 8.365 8.379 8.303 8.331 204,603 -0.05(-0.54%)
Dec 11, 2017 8.421 8.421 8.348 8.376 86,427 -0.03(-0.40%)
Dec 08, 2017 8.398 8.421 8.348 8.410 195,464 +0.01(+0.13%)
Dec 07, 2017 8.393 8.427 8.349 8.398 130,231 +0.01(+0.07%)
Dec 06, 2017 8.410 8.455 8.359 8.393 209,494 +0.03(+0.40%)
Dec 05, 2017 8.342 8.382 8.342 8.359 125,178 +0.02(+0.20%)
Dec 04, 2017 8.472 8.472 8.342 8.342 270,393 -0.08(-1.00%)
Dec 01, 2017 8.404 8.438 8.359 8.427 282,484 +0.01(+0.13%)
Nov 30, 2017 8.505 8.517 8.401 8.415 232,851 -0.23(-2.67%)
Nov 29, 2017 8.635 8.669 8.601 8.646 214,361 +0.01(+0.07%)
Nov 28, 2017 8.646 8.674 8.579 8.640 173,022 -0.01(-0.13%)
Nov 27, 2017 8.725 8.742 8.652 8.652 174,043 -0.07(-0.84%)
Nov 24, 2017 8.764 8.764 8.691 8.725 95,939 +0.02(+0.26%)
Nov 22, 2017 8.708 8.789 8.682 8.702 103,300 +0.02(+0.26%)
Nov 21, 2017 8.742 8.742 8.640 8.680 86,029 +0.02(+0.19%)
Nov 20, 2017 8.590 8.665 8.590 8.663 150,359 +0.04(+0.46%)
Nov 17, 2017 8.556 8.629 8.556 8.624 79,431 +0.06(+0.72%)
Nov 16, 2017 8.601 8.624 8.562 8.562 144,072 -0.01(-0.13%)
Nov 15, 2017 8.595 8.617 8.556 8.573 97,557 -0.05(-0.52%)
Nov 14, 2017 8.584 8.629 8.584 8.618 201,631 -0.01(-0.13%)
Nov 13, 2017 8.511 8.646 8.511 8.629 114,628 +0.07(+0.86%)
Nov 10, 2017 8.680 8.686 8.550 8.556 180,650 -0.07(-0.78%)
Nov 09, 2017 8.624 8.669 8.612 8.624 174,867 -0.02(-0.20%)
Nov 08, 2017 8.584 8.666 8.307 8.640 451,534 +0.03(+0.33%)
Nov 07, 2017 8.567 8.683 8.545 8.612 256,426 +0.01(+0.13%)
Nov 06, 2017 8.590 8.657 8.567 8.601 222,034 -0.04(-0.46%)
Nov 03, 2017 8.584 8.697 8.584 8.640 390,952 +0.03(+0.33%)
Nov 02, 2017 8.522 8.629 8.522 8.612 414,706 -0.02(-0.26%)
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.