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

Ellington Financial Llc (NY: EFC )

11.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2018 8.336 8.387 8.216 8.301 302,243 -0.01(-0.07%)
Jan 30, 2018 8.313 8.364 8.307 8.307 86,848 -0.09(-1.08%)
Jan 29, 2018 8.523 8.523 8.375 8.398 149,282 -0.12(-1.40%)
Jan 26, 2018 8.603 8.614 8.501 8.518 611,581 -0.09(-1.06%)
Jan 25, 2018 8.666 8.694 8.586 8.609 80,865 -0.05(-0.59%)
Jan 24, 2018 8.631 8.728 8.631 8.660 121,042 +0.02(+0.26%)
Jan 23, 2018 8.609 8.694 8.603 8.637 52,426 +0.02(+0.20%)
Jan 22, 2018 8.586 8.637 8.580 8.620 110,465 +0.03(+0.33%)
Jan 19, 2018 8.586 8.643 8.557 8.592 132,610 +0.02(+0.20%)
Jan 18, 2018 8.580 8.614 8.540 8.575 138,204 -0.02(-0.20%)
Jan 17, 2018 8.518 8.626 8.489 8.592 137,658 +0.06(+0.67%)
Jan 16, 2018 8.546 8.557 8.495 8.535 162,470 -0.01(-0.07%)
Jan 12, 2018 8.540 8.540 8.540 0 +0.07(+0.81%)
Jan 11, 2018 8.347 8.489 8.347 8.472 117,311 +0.11(+1.36%)
Jan 10, 2018 8.319 8.364 8.313 8.358 74,670 +0.02(+0.27%)
Jan 09, 2018 8.262 8.347 8.262 8.336 176,645 +0.06(+0.69%)
Jan 08, 2018 8.267 8.330 8.267 8.279 103,147 +0.02(+0.28%)
Jan 05, 2018 8.227 8.279 8.227 8.256 118,258 +0.01(+0.14%)
Jan 04, 2018 8.250 8.284 8.233 8.245 161,982 +0.01(+0.07%)
Jan 03, 2018 8.250 8.278 8.222 8.239 275,260 -0.02(-0.21%)
Jan 02, 2018 8.256 8.262 8.227 8.256 266,291 +0.00(+0.00%)
Dec 29, 2017 8.256 8.256 8.256 0 -0.01(-0.14%)
Dec 28, 2017 8.256 8.319 8.233 8.267 370,465 +0.00(+0.00%)
Dec 27, 2017 8.250 8.307 8.230 8.267 323,882 +0.02(+0.21%)
Dec 26, 2017 8.279 8.325 8.245 8.250 514,141 -0.02(-0.21%)
Dec 22, 2017 8.296 8.330 8.256 8.267 297,185 -0.03(-0.41%)
Dec 21, 2017 8.319 8.398 8.301 8.301 400,615 -0.05(-0.55%)
Dec 20, 2017 8.307 8.353 8.301 8.347 448,244 +0.05(+0.62%)
Dec 19, 2017 8.410 8.427 8.290 8.296 315,438 -0.13(-1.55%)
Dec 18, 2017 8.535 8.580 8.398 8.427 538,558 -0.06(-0.67%)
Dec 15, 2017 8.444 8.535 8.421 8.484 176,884 +0.05(+0.54%)
Dec 14, 2017 8.427 8.444 8.370 8.438 477,806 +0.01(+0.14%)
Dec 13, 2017 8.421 8.478 8.392 8.427 577,296 +0.01(+0.07%)
Dec 12, 2017 8.455 8.469 8.392 8.421 202,415 -0.05(-0.54%)
Dec 11, 2017 8.512 8.512 8.438 8.466 85,503 -0.03(-0.40%)
Dec 08, 2017 8.489 8.512 8.438 8.501 193,375 +0.01(+0.13%)
Dec 07, 2017 8.484 8.518 8.439 8.489 128,838 +0.01(+0.07%)
Dec 06, 2017 8.501 8.546 8.449 8.484 207,254 +0.03(+0.40%)
Dec 05, 2017 8.432 8.472 8.432 8.449 123,840 +0.02(+0.20%)
Dec 04, 2017 8.563 8.563 8.432 8.432 267,502 -0.09(-1.00%)
Dec 01, 2017 8.495 8.529 8.449 8.518 279,464 +0.01(+0.13%)
Nov 30, 2017 8.597 8.609 8.492 8.506 230,362 -0.23(-2.67%)
Nov 29, 2017 8.728 8.762 8.694 8.740 212,070 +0.01(+0.07%)
Nov 28, 2017 8.740 8.768 8.671 8.734 171,172 -0.01(-0.13%)
Nov 27, 2017 8.819 8.836 8.745 8.745 172,183 -0.07(-0.84%)
Nov 24, 2017 8.859 8.859 8.785 8.819 94,913 +0.02(+0.26%)
Nov 22, 2017 8.802 8.884 8.776 8.796 102,196 +0.02(+0.26%)
Nov 21, 2017 8.836 8.836 8.734 8.774 85,109 +0.02(+0.19%)
Nov 20, 2017 8.683 8.759 8.683 8.757 148,751 +0.04(+0.46%)
Nov 17, 2017 8.649 8.722 8.649 8.717 78,582 +0.06(+0.72%)
Nov 16, 2017 8.694 8.717 8.654 8.654 142,531 -0.01(-0.13%)
Nov 15, 2017 8.688 8.710 8.649 8.666 96,514 -0.05(-0.52%)
Nov 14, 2017 8.677 8.722 8.677 8.711 199,475 -0.01(-0.13%)
Nov 13, 2017 8.603 8.740 8.603 8.722 113,402 +0.07(+0.86%)
Nov 10, 2017 8.774 8.779 8.643 8.649 178,719 -0.07(-0.78%)
Nov 09, 2017 8.717 8.762 8.705 8.717 172,998 -0.02(-0.20%)
Nov 08, 2017 8.677 8.759 8.397 8.734 446,706 +0.03(+0.33%)
Nov 07, 2017 8.660 8.777 8.638 8.705 253,684 +0.01(+0.13%)
Nov 06, 2017 8.683 8.751 8.660 8.694 219,660 -0.04(-0.46%)
Nov 03, 2017 8.677 8.791 8.677 8.734 386,773 +0.03(+0.33%)
Nov 02, 2017 8.614 8.722 8.614 8.705 410,273 -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.