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

Ellington Financial Llc (NY: EFC )

12.42 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2014 7.978 7.991 7.870 7.877 573,739 -0.09(-1.10%)
Oct 30, 2014 7.992 8.006 7.891 7.964 348,945 +0.01(+0.18%)
Oct 29, 2014 8.045 8.045 7.880 7.950 440,073 -0.07(-0.92%)
Oct 28, 2014 8.034 8.055 7.978 8.024 869,269 +0.01(+0.13%)
Oct 27, 2014 7.950 8.031 7.943 8.013 291,986 +0.07(+0.88%)
Oct 24, 2014 7.908 7.964 7.859 7.943 377,572 +0.06(+0.76%)
Oct 23, 2014 7.943 7.971 7.845 7.884 598,403 -0.05(-0.62%)
Oct 22, 2014 7.880 7.978 7.880 7.933 448,682 +0.02(+0.31%)
Oct 21, 2014 7.845 7.964 7.831 7.908 579,327 +0.06(+0.76%)
Oct 20, 2014 7.824 7.859 7.823 7.849 618,715 +0.04(+0.49%)
Oct 17, 2014 7.828 7.859 7.800 7.810 634,599 +0.05(+0.59%)
Oct 16, 2014 7.597 7.772 7.553 7.765 684,514 +0.08(+1.00%)
Oct 15, 2014 7.572 7.702 7.355 7.688 1,857,805 +0.05(+0.69%)
Oct 14, 2014 7.670 7.695 7.565 7.635 1,395,654 -0.05(-0.68%)
Oct 13, 2014 7.800 7.879 7.670 7.688 980,284 -0.12(-1.57%)
Oct 10, 2014 7.828 7.905 7.758 7.810 636,826 -0.01(-0.09%)
Oct 09, 2014 7.912 7.918 7.800 7.817 773,172 -0.08(-1.02%)
Oct 08, 2014 7.856 7.933 7.800 7.898 566,450 +0.05(+0.67%)
Oct 07, 2014 7.838 7.950 7.786 7.845 619,606 -0.02(-0.22%)
Oct 06, 2014 7.926 7.939 7.845 7.863 338,318 -0.06(-0.80%)
Oct 03, 2014 8.006 8.016 7.905 7.926 699,079 -0.01(-0.18%)
Oct 02, 2014 7.856 7.943 7.793 7.940 754,062 +0.07(+0.89%)
Oct 01, 2014 7.786 7.880 7.779 7.870 890,289 +0.09(+1.13%)
Sep 30, 2014 7.782 7.789 7.758 7.782 641,780 -0.00(-0.04%)
Sep 29, 2014 7.793 7.810 7.779 7.786 555,588 -0.04(-0.54%)
Sep 26, 2014 7.859 7.863 7.814 7.828 373,072 -0.01(-0.18%)
Sep 25, 2014 7.807 7.859 7.758 7.842 934,905 +0.02(+0.27%)
Sep 24, 2014 7.884 7.905 7.821 7.821 1,130,370 -0.08(-1.06%)
Sep 23, 2014 7.936 7.980 7.884 7.905 946,934 -0.08(-0.97%)
Sep 22, 2014 8.003 8.018 7.933 7.982 779,320 -0.02(-0.31%)
Sep 19, 2014 8.003 8.017 7.961 8.006 688,183 +0.04(+0.48%)
Sep 18, 2014 7.975 7.989 7.968 7.968 872,829 -0.02(-0.26%)
Sep 17, 2014 7.985 7.996 7.968 7.989 1,004,322 +0.00(+0.04%)
Sep 16, 2014 8.027 8.027 7.961 7.985 753,591 -0.03(-0.35%)
Sep 15, 2014 8.041 8.041 7.985 8.013 570,581 +0.00(+0.04%)
Sep 12, 2014 8.080 8.104 8.003 8.010 1,488,275 -0.08(-1.04%)
Sep 11, 2014 8.062 8.108 8.055 8.094 628,880 +0.02(+0.26%)
Sep 10, 2014 8.129 8.142 8.055 8.073 1,294,784 -0.06(-0.69%)
Sep 09, 2014 8.178 8.192 8.129 8.129 1,408,043 -0.05(-0.56%)
Sep 08, 2014 8.171 8.216 8.164 8.174 1,255,812 -0.02(-0.21%)
Sep 05, 2014 8.195 8.253 8.181 8.192 1,634,167 -0.00(-0.04%)
Sep 04, 2014 8.234 8.265 8.195 8.195 2,726,814 -0.05(-0.55%)
Sep 03, 2014 8.241 8.286 8.234 8.241 17,352,866 -0.37(-4.35%)
Sep 02, 2014 8.686 8.721 8.616 8.616 412,443 -0.11(-1.20%)
Aug 29, 2014 8.696 8.721 8.721 8.721 278,386 +0.03(+0.36%)
Aug 28, 2014 8.686 8.707 8.619 8.689 286,818 +0.02(+0.20%)
Aug 27, 2014 8.721 8.721 8.623 8.672 405,602 -0.27(-3.05%)
Aug 26, 2014 8.927 8.948 8.889 8.945 691,812 +0.04(+0.47%)
Aug 25, 2014 8.896 8.920 8.861 8.903 469,031 +0.05(+0.59%)
Aug 22, 2014 8.808 8.892 8.791 8.850 624,371 +0.07(+0.76%)
Aug 21, 2014 8.756 8.808 8.742 8.784 327,365 +0.03(+0.32%)
Aug 20, 2014 8.738 8.773 8.717 8.756 352,112 +0.01(+0.16%)
Aug 19, 2014 8.749 8.773 8.710 8.742 428,013 +0.02(+0.20%)
Aug 18, 2014 8.703 8.749 8.665 8.724 342,233 +0.03(+0.36%)
Aug 15, 2014 8.661 8.693 8.651 8.693 259,407 +0.04(+0.49%)
Aug 14, 2014 8.637 8.665 8.619 8.651 256,966 +0.04(+0.41%)
Aug 13, 2014 8.581 8.633 8.581 8.616 218,355 +0.05(+0.53%)
Aug 12, 2014 8.511 8.581 8.511 8.570 242,413 +0.07(+0.78%)
Aug 11, 2014 8.399 8.512 8.374 8.504 402,921 +0.12(+1.46%)
Aug 08, 2014 8.416 8.416 8.385 8.381 169,770 -0.02(-0.21%)
Aug 07, 2014 8.406 8.420 8.371 8.399 287,831 +0.01(+0.13%)
Aug 06, 2014 8.374 8.437 8.367 8.388 270,589 +0.02(+0.29%)
Aug 05, 2014 8.399 8.402 8.346 8.364 124,169 -0.04(-0.50%)
Aug 04, 2014 8.315 8.419 8.315 8.406 218,469 +0.09(+1.14%)
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.