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 (%)
Aug 31, 2018 9.102 9.102 9.102 0 -0.15(-1.58%)
Aug 30, 2018 9.198 9.254 9.170 9.248 116,097 -0.18(-1.91%)
Aug 29, 2018 9.451 9.451 9.412 9.429 233,963 +0.01(+0.12%)
Aug 28, 2018 9.429 9.429 9.412 9.417 140,385 +0.01(+0.06%)
Aug 27, 2018 9.412 9.479 9.406 9.412 150,964 +0.03(+0.36%)
Aug 24, 2018 9.344 9.412 9.333 9.378 144,075 +0.07(+0.79%)
Aug 23, 2018 9.333 9.355 9.297 9.305 46,663 +0.01(+0.12%)
Aug 22, 2018 9.344 9.361 9.248 9.293 111,400 -0.06(-0.60%)
Aug 21, 2018 9.310 9.378 9.303 9.350 119,843 +0.05(+0.48%)
Aug 20, 2018 9.260 9.316 9.203 9.305 76,440 +0.03(+0.36%)
Aug 17, 2018 9.260 9.288 9.248 9.271 39,083 +0.03(+0.37%)
Aug 16, 2018 9.175 9.262 9.175 9.237 78,532 +0.02(+0.24%)
Aug 15, 2018 9.248 9.248 9.187 9.215 40,234 -0.01(-0.12%)
Aug 14, 2018 9.215 9.265 9.203 9.226 46,839 -0.01(-0.06%)
Aug 13, 2018 9.260 9.282 9.232 9.232 47,202 -0.03(-0.30%)
Aug 10, 2018 9.293 9.316 9.254 9.260 33,931 -0.03(-0.36%)
Aug 09, 2018 9.237 9.316 9.237 9.293 61,391 +0.06(+0.67%)
Aug 08, 2018 9.237 9.254 9.203 9.232 79,621 -0.01(-0.06%)
Aug 07, 2018 9.277 9.282 9.201 9.237 73,549 +0.01(+0.06%)
Aug 06, 2018 9.232 9.232 9.173 9.232 45,219 +0.03(+0.37%)
Aug 03, 2018 9.187 9.237 9.187 9.198 41,925 -0.02(-0.24%)
Aug 02, 2018 9.248 9.259 9.165 9.220 64,865 -0.06(-0.61%)
Aug 01, 2018 9.288 9.288 9.130 9.277 64,581 +0.00(+0.00%)
Jul 31, 2018 9.203 9.277 9.175 9.277 94,707 +0.10(+1.10%)
Jul 30, 2018 9.153 9.243 9.153 9.175 74,354 -0.01(-0.12%)
Jul 27, 2018 9.175 9.232 9.141 9.187 112,631 +0.03(+0.37%)
Jul 26, 2018 9.158 9.175 9.125 9.153 63,949 +0.01(+0.12%)
Jul 25, 2018 9.113 9.164 9.113 9.141 37,839 +0.05(+0.56%)
Jul 24, 2018 9.046 9.119 9.046 9.091 67,799 +0.02(+0.25%)
Jul 23, 2018 9.091 9.119 9.057 9.068 24,894 +0.00(+0.00%)
Jul 20, 2018 9.068 9.126 9.046 9.068 63,020 +0.00(+0.00%)
Jul 19, 2018 9.035 9.075 9.029 9.068 184,951 +0.03(+0.37%)
Jul 18, 2018 9.029 9.035 8.980 9.035 56,782 +0.01(+0.06%)
Jul 17, 2018 9.001 9.066 8.986 9.029 64,777 +0.03(+0.31%)
Jul 16, 2018 8.979 9.001 8.972 9.001 34,077 +0.03(+0.31%)
Jul 13, 2018 8.916 8.995 8.916 8.973 28,548 +0.06(+0.63%)
Jul 12, 2018 8.933 9.001 8.905 8.916 89,433 -0.01(-0.13%)
Jul 11, 2018 8.871 8.944 8.826 8.928 47,353 +0.07(+0.76%)
Jul 10, 2018 8.843 8.894 8.843 8.860 58,037 +0.02(+0.19%)
Jul 09, 2018 8.849 8.849 8.826 8.843 74,221 -0.01(-0.06%)
Jul 06, 2018 8.838 8.866 8.838 8.849 41,396 +0.00(+0.00%)
Jul 05, 2018 8.866 8.883 8.787 8.849 35,844 +0.01(+0.13%)
Jul 03, 2018 8.838 8.838 8.838 0 -0.02(-0.25%)
Jul 02, 2018 8.770 8.869 8.758 8.860 27,850 +0.07(+0.83%)
Jun 29, 2018 8.843 8.843 8.747 8.787 67,529 -0.05(-0.51%)
Jun 28, 2018 8.828 8.843 8.809 8.832 66,306 +0.02(+0.26%)
Jun 27, 2018 8.894 8.894 8.809 8.809 80,700 -0.10(-1.07%)
Jun 26, 2018 8.871 8.928 8.871 8.905 94,064 +0.03(+0.38%)
Jun 25, 2018 8.877 8.922 8.871 8.871 101,314 +0.00(+0.00%)
Jun 22, 2018 8.944 8.944 8.871 8.871 107,367 -0.05(-0.57%)
Jun 21, 2018 8.911 8.939 8.852 8.922 122,352 +0.03(+0.32%)
Jun 20, 2018 8.905 8.922 8.877 8.894 257,438 +0.02(+0.19%)
Jun 19, 2018 8.905 8.922 8.860 8.877 41,048 -0.06(-0.69%)
Jun 18, 2018 8.922 8.944 8.883 8.939 132,986 +0.06(+0.63%)
Jun 15, 2018 8.905 8.853 8.883 53,592 -0.02(-0.25%)
Jun 14, 2018 8.928 8.928 8.866 8.905 54,064 +0.03(+0.38%)
Jun 13, 2018 8.899 8.916 8.866 8.871 36,740 -0.03(-0.38%)
Jun 12, 2018 8.950 8.950 8.884 8.905 47,417 -0.01(-0.06%)
Jun 11, 2018 8.916 8.950 8.911 8.911 142,194 -0.01(-0.13%)
Jun 08, 2018 8.866 8.953 8.866 8.922 235,107 +0.01(+0.06%)
Jun 07, 2018 8.894 8.950 8.894 8.916 62,380 -0.01(-0.13%)
Jun 06, 2018 8.995 8.916 8.928 82,457 -0.03(-0.31%)
Jun 05, 2018 8.948 8.995 8.939 8.956 48,804 +0.01(+0.06%)
Jun 04, 2018 8.944 8.977 8.922 8.950 103,386 +0.02(+0.19%)
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.