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

Ellington Financial Llc (NY: EFC )

11.75 +0.13 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2017 8.735 8.763 8.689 8.700 92,776 -0.05(-0.52%)
Oct 30, 2017 8.786 8.797 8.729 8.746 118,156 -0.05(-0.58%)
Oct 27, 2017 8.746 8.797 8.746 8.797 121,714 +0.02(+0.19%)
Oct 26, 2017 8.752 8.820 8.740 8.780 96,199 +0.03(+0.33%)
Oct 25, 2017 8.854 8.877 8.745 8.752 176,227 -0.13(-1.41%)
Oct 24, 2017 8.917 8.962 8.867 8.877 71,462 -0.03(-0.38%)
Oct 23, 2017 8.985 8.985 8.883 8.911 94,030 -0.05(-0.51%)
Oct 20, 2017 8.911 8.997 8.900 8.957 136,261 +0.05(+0.51%)
Oct 19, 2017 8.900 8.911 8.871 8.911 71,159 +0.01(+0.06%)
Oct 18, 2017 8.871 8.911 8.871 8.905 53,524 +0.01(+0.13%)
Oct 17, 2017 8.911 8.911 8.860 8.894 96,438 +0.01(+0.06%)
Oct 16, 2017 8.883 8.911 8.883 8.888 148,956 -0.02(-0.26%)
Oct 13, 2017 8.934 8.962 8.883 8.911 77,432 +0.02(+0.26%)
Oct 12, 2017 8.911 8.917 8.860 8.888 64,661 -0.01(-0.13%)
Oct 11, 2017 8.905 8.922 8.877 8.900 110,848 +0.00(+0.00%)
Oct 10, 2017 8.934 8.945 8.888 8.900 69,190 -0.04(-0.45%)
Oct 09, 2017 8.928 8.968 8.848 8.940 110,472 +0.02(+0.19%)
Oct 06, 2017 8.951 8.957 8.883 8.922 28,440 -0.05(-0.51%)
Oct 05, 2017 8.974 9.019 8.940 8.968 83,837 +0.02(+0.19%)
Oct 04, 2017 8.968 8.989 8.940 8.951 57,102 -0.01(-0.13%)
Oct 03, 2017 8.968 8.997 8.954 8.962 192,862 -0.04(-0.44%)
Oct 02, 2017 8.979 9.014 8.962 9.002 43,071 +0.01(+0.13%)
Sep 29, 2017 8.962 9.025 8.957 8.991 116,043 +0.04(+0.45%)
Sep 28, 2017 8.928 8.960 8.911 8.951 42,917 +0.02(+0.19%)
Sep 27, 2017 8.962 8.985 8.888 8.934 117,787 -0.01(-0.06%)
Sep 26, 2017 8.922 8.985 8.922 8.940 60,844 -0.02(-0.19%)
Sep 25, 2017 8.911 8.991 8.894 8.957 119,539 +0.00(+0.00%)
Sep 22, 2017 8.934 8.994 8.934 8.957 48,384 +0.03(+0.32%)
Sep 21, 2017 8.940 8.940 8.883 8.928 77,293 +0.02(+0.20%)
Sep 20, 2017 8.962 8.979 8.888 8.910 151,540 -0.06(-0.64%)
Sep 19, 2017 8.934 8.997 8.926 8.968 99,552 +0.05(+0.51%)
Sep 18, 2017 8.985 8.985 8.888 8.922 188,075 +0.03(+0.38%)
Sep 15, 2017 8.928 8.928 8.860 8.888 220,593 +0.02(+0.26%)
Sep 14, 2017 8.831 8.883 8.831 8.866 133,489 +0.03(+0.32%)
Sep 13, 2017 8.888 8.891 8.831 8.837 553,179 -0.05(-0.51%)
Sep 12, 2017 8.883 8.900 8.883 8.883 92,658 +0.00(+0.00%)
Sep 11, 2017 8.883 8.920 8.860 8.883 225,807 +0.03(+0.32%)
Sep 08, 2017 8.763 8.883 8.730 8.854 102,046 +0.11(+1.24%)
Sep 07, 2017 8.826 8.848 8.718 8.746 288,798 -0.09(-1.03%)
Sep 06, 2017 8.905 8.951 8.831 8.837 171,398 -0.07(-0.77%)
Sep 05, 2017 8.968 9.020 8.877 8.905 167,875 -0.11(-1.26%)
Sep 01, 2017 9.042 9.048 8.945 9.019 62,003 -0.01(-0.06%)
Aug 31, 2017 8.911 9.122 8.871 9.025 1,954,022 +0.10(+1.15%)
Aug 30, 2017 8.905 8.968 8.905 8.922 197,427 -0.20(-2.18%)
Aug 29, 2017 9.167 9.190 9.122 9.122 451,672 -0.07(-0.81%)
Aug 28, 2017 9.196 9.213 9.139 9.196 121,505 +0.06(+0.62%)
Aug 25, 2017 9.167 9.253 9.116 9.139 145,623 +0.01(+0.06%)
Aug 24, 2017 9.122 9.150 9.099 9.133 117,295 +0.01(+0.12%)
Aug 23, 2017 9.093 9.201 9.093 9.122 101,155 -0.01(-0.12%)
Aug 22, 2017 9.150 9.167 9.105 9.133 118,631 +0.04(+0.44%)
Aug 21, 2017 9.122 9.138 9.075 9.093 215,419 -0.03(-0.31%)
Aug 18, 2017 9.122 9.207 9.116 9.122 78,528 -0.01(-0.12%)
Aug 17, 2017 9.179 9.231 9.133 9.133 52,850 -0.05(-0.50%)
Aug 16, 2017 9.230 9.241 9.167 9.179 108,354 -0.05(-0.49%)
Aug 15, 2017 9.258 9.276 9.224 9.224 75,848 -0.01(-0.12%)
Aug 14, 2017 9.258 9.310 9.224 9.236 107,225 -0.02(-0.18%)
Aug 11, 2017 9.053 9.284 9.053 9.253 96,462 +0.00(+0.00%)
Aug 10, 2017 9.270 9.304 9.208 9.253 149,819 -0.04(-0.43%)
Aug 09, 2017 9.230 9.327 9.140 9.293 113,549 +0.04(+0.43%)
Aug 08, 2017 9.116 9.281 9.116 9.253 606,294 +0.13(+1.44%)
Aug 07, 2017 9.162 9.173 9.116 9.122 128,317 -0.05(-0.50%)
Aug 04, 2017 9.224 9.224 9.116 9.167 176,673 -0.03(-0.37%)
Aug 03, 2017 9.213 9.241 9.196 9.201 130,437 -0.06(-0.62%)
Aug 02, 2017 9.253 9.281 9.207 9.258 174,494 +0.03(+0.31%)
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.