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 (%)
Aug 29, 2014 8.690 8.714 8.714 8.714 278,591 +0.03(+0.36%)
Aug 28, 2014 8.679 8.700 8.613 8.683 287,029 +0.02(+0.20%)
Aug 27, 2014 8.714 8.714 8.616 8.665 405,900 -0.27(-3.05%)
Aug 26, 2014 8.921 8.942 8.882 8.938 692,320 +0.04(+0.47%)
Aug 25, 2014 8.889 8.914 8.854 8.896 469,376 +0.05(+0.59%)
Aug 22, 2014 8.802 8.886 8.785 8.844 624,830 +0.07(+0.76%)
Aug 21, 2014 8.749 8.802 8.735 8.777 327,606 +0.03(+0.32%)
Aug 20, 2014 8.732 8.767 8.711 8.749 352,370 +0.01(+0.16%)
Aug 19, 2014 8.742 8.767 8.704 8.735 428,327 +0.02(+0.20%)
Aug 18, 2014 8.697 8.742 8.658 8.718 342,484 +0.03(+0.36%)
Aug 15, 2014 8.655 8.686 8.645 8.686 259,598 +0.04(+0.49%)
Aug 14, 2014 8.630 8.658 8.613 8.644 257,155 +0.03(+0.41%)
Aug 13, 2014 8.574 8.627 8.574 8.609 218,515 +0.05(+0.53%)
Aug 12, 2014 8.504 8.574 8.504 8.564 242,591 +0.07(+0.78%)
Aug 11, 2014 8.392 8.506 8.368 8.497 403,217 +0.12(+1.46%)
Aug 08, 2014 8.410 8.410 8.378 8.375 169,894 -0.02(-0.21%)
Aug 07, 2014 8.399 8.413 8.364 8.392 288,043 +0.01(+0.13%)
Aug 06, 2014 8.368 8.431 8.361 8.382 270,787 +0.02(+0.29%)
Aug 05, 2014 8.392 8.396 8.340 8.357 124,260 -0.04(-0.50%)
Aug 04, 2014 8.308 8.413 8.308 8.399 218,629 +0.09(+1.14%)
Aug 01, 2014 8.294 8.333 8.294 8.305 176,198 +0.01(+0.13%)
Jul 31, 2014 8.361 8.361 8.294 8.294 306,184 -0.07(-0.84%)
Jul 30, 2014 8.364 8.420 8.350 8.364 207,071 -0.02(-0.29%)
Jul 29, 2014 8.350 8.393 8.343 8.389 130,003 +0.02(+0.29%)
Jul 28, 2014 8.333 8.378 8.308 8.364 186,113 +0.06(+0.67%)
Jul 25, 2014 8.319 8.343 8.308 8.308 139,578 -0.02(-0.21%)
Jul 24, 2014 8.357 8.382 8.326 8.326 168,232 -0.02(-0.29%)
Jul 23, 2014 8.434 8.434 8.350 8.350 84,720 -0.05(-0.58%)
Jul 22, 2014 8.389 8.413 8.319 8.399 131,146 +0.07(+0.88%)
Jul 21, 2014 8.322 8.375 8.298 8.326 147,933 -0.01(-0.08%)
Jul 18, 2014 8.333 8.361 8.317 8.333 112,593 +0.01(+0.08%)
Jul 17, 2014 8.298 8.364 8.298 8.326 142,112 +0.00(+0.00%)
Jul 16, 2014 8.301 8.329 8.259 8.326 180,310 +0.04(+0.46%)
Jul 15, 2014 8.277 8.312 8.242 8.287 174,738 +0.01(+0.13%)
Jul 14, 2014 8.319 8.329 8.270 8.277 146,713 -0.02(-0.25%)
Jul 11, 2014 8.340 8.340 8.284 8.298 95,955 -0.03(-0.38%)
Jul 10, 2014 8.224 8.336 8.224 8.329 251,086 +0.10(+1.28%)
Jul 09, 2014 8.224 8.301 8.224 8.224 473,548 -0.05(-0.63%)
Jul 08, 2014 8.259 8.312 8.245 8.277 211,069 -0.02(-0.21%)
Jul 07, 2014 8.336 8.380 8.284 8.294 286,911 -0.02(-0.29%)
Jul 03, 2014 8.385 8.319 8.319 8.319 206,586 -0.06(-0.75%)
Jul 02, 2014 8.368 8.415 8.364 8.382 177,384 +0.01(+0.17%)
Jul 01, 2014 8.417 8.434 8.368 8.368 201,031 -0.03(-0.38%)
Jun 30, 2014 8.329 8.410 8.329 8.399 181,947 +0.02(+0.29%)
Jun 27, 2014 8.399 8.399 8.364 8.375 261,181 -0.05(-0.54%)
Jun 26, 2014 8.385 8.420 8.368 8.420 169,203 +0.03(+0.33%)
Jun 25, 2014 8.364 8.399 8.329 8.392 206,894 +0.05(+0.55%)
Jun 24, 2014 8.382 8.417 8.343 8.347 185,153 -0.03(-0.38%)
Jun 23, 2014 8.403 8.432 8.375 8.378 247,643 -0.06(-0.66%)
Jun 20, 2014 8.420 8.448 8.410 8.434 163,425 +0.02(+0.25%)
Jun 19, 2014 8.420 8.462 8.319 8.413 194,622 -0.04(-0.50%)
Jun 18, 2014 8.459 8.459 8.406 8.455 100,990 -0.00(-0.04%)
Jun 17, 2014 8.434 8.466 8.420 8.459 244,723 +0.06(+0.75%)
Jun 16, 2014 8.354 8.406 8.322 8.396 218,972 +0.08(+0.97%)
Jun 13, 2014 8.336 8.357 8.305 8.315 220,635 -0.04(-0.50%)
Jun 12, 2014 8.392 8.424 8.322 8.357 167,211 -0.04(-0.46%)
Jun 11, 2014 8.368 8.431 8.364 8.396 141,932 -0.00(-0.04%)
Jun 10, 2014 8.417 8.450 8.368 8.399 280,157 -0.07(-0.83%)
Jun 06, 2014 8.452 8.483 8.399 8.469 465,444 +0.04(+0.50%)
Jun 05, 2014 8.354 8.441 8.347 8.427 230,324 +0.08(+0.96%)
Jun 04, 2014 8.263 8.364 8.228 8.347 286,686 +0.06(+0.68%)
Jun 03, 2014 8.354 8.357 8.287 8.291 134,701 -0.07(-0.80%)
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.