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 +0.10 (+0.79%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
Nov 30, 2018 8.753 8.764 8.680 8.714 108,900 -0.06(-0.71%)
Nov 29, 2018 8.640 8.820 8.640 8.776 152,631 -0.12(-1.39%)
Nov 28, 2018 8.984 8.984 8.866 8.899 245,994 -0.02(-0.25%)
Nov 27, 2018 8.939 9.001 8.911 8.922 121,377 -0.03(-0.31%)
Nov 26, 2018 9.001 9.001 8.902 8.950 162,792 +0.03(+0.32%)
Nov 23, 2018 8.888 8.989 8.888 8.922 16,343 +0.00(+0.00%)
Nov 21, 2018 8.922 8.922 8.922 0 +0.01(+0.06%)
Nov 20, 2018 8.961 8.967 8.807 8.916 160,915 -0.07(-0.81%)
Nov 19, 2018 8.950 8.990 8.877 8.989 88,625 +0.05(+0.50%)
Nov 16, 2018 8.939 9.018 8.939 8.944 127,909 -0.01(-0.06%)
Nov 15, 2018 9.102 9.102 8.928 8.950 153,988 -0.14(-1.49%)
Nov 14, 2018 9.091 9.136 9.057 9.085 227,420 -0.01(-0.06%)
Nov 13, 2018 9.113 9.198 9.063 9.091 95,001 -0.04(-0.43%)
Nov 12, 2018 9.108 9.158 9.032 9.130 118,840 +0.02(+0.25%)
Nov 09, 2018 9.046 9.108 9.040 9.108 50,986 +0.05(+0.56%)
Nov 08, 2018 9.006 9.080 8.860 9.057 138,413 +0.21(+2.42%)
Nov 07, 2018 8.697 8.939 8.652 8.843 408,377 +0.16(+1.81%)
Nov 06, 2018 8.680 8.697 8.652 8.686 96,337 +0.05(+0.52%)
Nov 05, 2018 8.646 8.702 8.629 8.640 126,786 -0.01(-0.13%)
Nov 02, 2018 8.640 8.691 8.581 8.652 130,218 +0.01(+0.13%)
Nov 01, 2018 8.686 8.725 8.635 8.640 254,951 -0.02(-0.20%)
Oct 31, 2018 8.708 8.736 8.652 8.657 84,761 -0.04(-0.45%)
Oct 30, 2018 8.618 8.729 8.618 8.697 71,998 +0.05(+0.52%)
Oct 29, 2018 8.714 8.770 8.652 8.652 90,412 -0.03(-0.39%)
Oct 26, 2018 8.669 8.714 8.618 8.686 128,442 -0.03(-0.32%)
Oct 25, 2018 8.736 8.750 8.680 8.714 94,489 +0.02(+0.19%)
Oct 24, 2018 8.674 8.776 8.657 8.697 122,759 +0.01(+0.13%)
Oct 23, 2018 8.657 8.708 8.624 8.686 69,417 +0.01(+0.13%)
Oct 22, 2018 8.719 8.747 8.674 8.674 53,261 -0.03(-0.32%)
Oct 19, 2018 8.725 8.764 8.680 8.702 39,971 +0.03(+0.39%)
Oct 18, 2018 8.753 8.871 8.657 8.669 390,650 -0.11(-1.28%)
Oct 17, 2018 8.804 8.804 8.781 8.781 58,738 -0.03(-0.32%)
Oct 16, 2018 8.815 8.838 8.770 8.809 50,419 +0.01(+0.06%)
Oct 15, 2018 8.697 8.899 8.697 8.804 263,162 +0.08(+0.97%)
Oct 12, 2018 8.787 8.798 8.688 8.719 90,247 -0.03(-0.39%)
Oct 11, 2018 8.871 8.918 8.663 8.753 211,180 -0.17(-1.95%)
Oct 10, 2018 9.029 9.050 8.905 8.928 74,572 -0.12(-1.31%)
Oct 09, 2018 8.984 9.046 8.984 9.046 52,167 +0.01(+0.12%)
Oct 08, 2018 8.928 9.035 8.928 9.035 83,244 +0.12(+1.39%)
Oct 05, 2018 8.888 9.001 8.888 8.911 46,011 +0.01(+0.13%)
Oct 04, 2018 8.933 9.029 8.871 8.899 65,732 -0.05(-0.57%)
Oct 03, 2018 8.967 9.037 8.905 8.950 70,014 -0.01(-0.13%)
Oct 02, 2018 8.956 9.001 8.905 8.961 83,839 +0.01(+0.13%)
Oct 01, 2018 9.023 9.023 8.849 8.950 119,687 -0.06(-0.69%)
Sep 28, 2018 8.984 9.023 8.984 9.012 91,135 +0.03(+0.31%)
Sep 27, 2018 8.978 9.023 8.967 8.984 32,437 +0.01(+0.06%)
Sep 26, 2018 9.001 9.035 8.967 8.978 58,518 -0.04(-0.44%)
Sep 25, 2018 9.006 9.057 9.006 9.018 28,262 +0.00(+0.00%)
Sep 24, 2018 9.057 9.090 8.967 9.018 62,728 -0.05(-0.50%)
Sep 21, 2018 9.102 9.125 9.063 9.063 36,240 -0.03(-0.31%)
Sep 20, 2018 9.119 9.125 9.068 9.091 81,957 -0.03(-0.31%)
Sep 19, 2018 9.085 9.125 9.060 9.119 89,628 +0.03(+0.31%)
Sep 18, 2018 9.091 9.113 9.063 9.091 98,355 +0.05(+0.56%)
Sep 17, 2018 9.068 9.085 9.026 9.040 85,658 +0.03(+0.38%)
Sep 14, 2018 8.916 9.046 8.916 9.006 24,871 +0.06(+0.69%)
Sep 13, 2018 9.001 9.029 8.916 8.944 112,995 -0.02(-0.25%)
Sep 12, 2018 8.984 9.006 8.866 8.967 111,012 -0.02(-0.25%)
Sep 11, 2018 9.063 9.063 8.978 8.989 106,784 -0.08(-0.93%)
Sep 10, 2018 9.125 9.170 9.068 9.074 102,995 -0.11(-1.16%)
Sep 07, 2018 9.181 9.181 9.102 9.181 66,974 +0.02(+0.18%)
Sep 06, 2018 9.181 9.181 9.136 9.164 33,347 +0.02(+0.18%)
Sep 05, 2018 9.209 9.209 9.130 9.147 58,323 -0.04(-0.43%)
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.