Skip to main content

Ellington Financial Llc (NY: EFC )

11.81 +0.20 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.525 8.577 8.403 8.490 295,535 -0.01(-0.07%)
Jan 30, 2018 8.502 8.554 8.496 8.496 84,920 -0.09(-1.08%)
Jan 29, 2018 8.717 8.717 8.566 8.589 145,969 -0.12(-1.40%)
Jan 26, 2018 8.798 8.810 8.694 8.711 598,008 -0.09(-1.06%)
Jan 25, 2018 8.862 8.891 8.781 8.804 79,070 -0.05(-0.59%)
Jan 24, 2018 8.827 8.926 8.827 8.856 118,356 +0.02(+0.26%)
Jan 23, 2018 8.804 8.891 8.798 8.833 51,263 +0.02(+0.20%)
Jan 22, 2018 8.781 8.833 8.775 8.816 108,014 +0.03(+0.33%)
Jan 19, 2018 8.781 8.839 8.752 8.787 129,667 +0.02(+0.20%)
Jan 18, 2018 8.775 8.810 8.734 8.769 135,137 -0.02(-0.20%)
Jan 17, 2018 8.711 8.822 8.682 8.787 134,603 +0.06(+0.67%)
Jan 16, 2018 8.740 8.752 8.688 8.728 158,865 -0.01(-0.07%)
Jan 12, 2018 8.734 8.734 8.734 0 +0.07(+0.81%)
Jan 11, 2018 8.536 8.682 8.536 8.664 114,707 +0.12(+1.36%)
Jan 10, 2018 8.507 8.554 8.502 8.548 73,013 +0.02(+0.27%)
Jan 09, 2018 8.449 8.536 8.449 8.525 172,724 +0.06(+0.69%)
Jan 08, 2018 8.455 8.519 8.455 8.467 100,858 +0.02(+0.28%)
Jan 05, 2018 8.414 8.467 8.414 8.443 115,634 +0.01(+0.14%)
Jan 04, 2018 8.438 8.472 8.420 8.432 158,387 +0.01(+0.07%)
Jan 03, 2018 8.438 8.466 8.408 8.426 269,151 -0.02(-0.21%)
Jan 02, 2018 8.443 8.449 8.414 8.443 260,381 +0.00(+0.00%)
Dec 29, 2017 8.443 8.443 8.443 0 -0.01(-0.14%)
Dec 28, 2017 8.443 8.507 8.420 8.455 362,243 +0.00(+0.00%)
Dec 27, 2017 8.438 8.496 8.417 8.455 316,693 +0.02(+0.21%)
Dec 26, 2017 8.467 8.514 8.432 8.438 502,730 -0.02(-0.21%)
Dec 22, 2017 8.484 8.519 8.443 8.455 290,589 -0.03(-0.41%)
Dec 21, 2017 8.507 8.589 8.490 8.490 391,724 -0.05(-0.55%)
Dec 20, 2017 8.496 8.542 8.490 8.536 438,296 +0.05(+0.62%)
Dec 19, 2017 8.600 8.618 8.478 8.484 308,438 -0.13(-1.55%)
Dec 18, 2017 8.728 8.775 8.589 8.618 526,605 -0.06(-0.67%)
Dec 15, 2017 8.635 8.728 8.612 8.676 172,958 +0.05(+0.54%)
Dec 14, 2017 8.618 8.635 8.560 8.630 467,201 +0.01(+0.14%)
Dec 13, 2017 8.612 8.670 8.583 8.618 564,483 +0.01(+0.07%)
Dec 12, 2017 8.647 8.661 8.583 8.612 197,923 -0.05(-0.54%)
Dec 11, 2017 8.705 8.705 8.630 8.659 83,605 -0.03(-0.40%)
Dec 08, 2017 8.682 8.705 8.630 8.694 189,083 +0.01(+0.13%)
Dec 07, 2017 8.676 8.711 8.630 8.682 125,979 +0.01(+0.07%)
Dec 06, 2017 8.694 8.740 8.641 8.676 202,654 +0.03(+0.40%)
Dec 05, 2017 8.624 8.664 8.624 8.641 121,092 +0.02(+0.20%)
Dec 04, 2017 8.758 8.758 8.624 8.624 261,565 -0.09(-1.00%)
Dec 01, 2017 8.688 8.723 8.641 8.711 273,261 +0.01(+0.13%)
Nov 30, 2017 8.792 8.804 8.685 8.699 225,249 -0.24(-2.67%)
Nov 29, 2017 8.926 8.961 8.891 8.938 207,363 +0.01(+0.07%)
Nov 28, 2017 8.938 8.967 8.868 8.932 167,373 -0.01(-0.13%)
Nov 27, 2017 9.019 9.037 8.944 8.944 168,361 -0.08(-0.84%)
Nov 24, 2017 9.060 9.060 8.984 9.019 92,806 +0.02(+0.26%)
Nov 22, 2017 9.002 9.086 8.975 8.996 99,928 +0.02(+0.26%)
Nov 21, 2017 9.037 9.037 8.932 8.973 83,221 +0.02(+0.19%)
Nov 20, 2017 8.880 8.958 8.880 8.955 145,450 +0.04(+0.46%)
Nov 17, 2017 8.845 8.920 8.845 8.915 76,838 +0.06(+0.72%)
Nov 16, 2017 8.891 8.915 8.851 8.851 139,368 -0.01(-0.13%)
Nov 15, 2017 8.886 8.908 8.845 8.862 94,372 -0.05(-0.52%)
Nov 14, 2017 8.874 8.920 8.874 8.909 195,048 -0.01(-0.13%)
Nov 13, 2017 8.798 8.938 8.798 8.920 110,885 +0.08(+0.86%)
Nov 10, 2017 8.973 8.979 8.839 8.845 174,752 -0.07(-0.78%)
Nov 09, 2017 8.915 8.961 8.903 8.915 169,159 -0.02(-0.20%)
Nov 08, 2017 8.874 8.958 8.587 8.932 436,792 +0.03(+0.33%)
Nov 07, 2017 8.856 8.976 8.834 8.903 248,054 +0.01(+0.13%)
Nov 06, 2017 8.880 8.950 8.856 8.891 214,785 -0.04(-0.46%)
Nov 03, 2017 8.874 8.990 8.874 8.932 378,189 +0.03(+0.33%)
Nov 02, 2017 8.810 8.920 8.810 8.903 401,167 -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.