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

Ellington Financial Llc (NY: EFC )

11.61 +0.17 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2018 8.802 8.831 8.745 8.751 83,855 -0.04(-0.45%)
Oct 30, 2018 8.711 8.823 8.711 8.791 71,228 +0.05(+0.52%)
Oct 29, 2018 8.808 8.865 8.745 8.745 89,445 -0.03(-0.39%)
Oct 26, 2018 8.762 8.808 8.711 8.779 127,069 -0.03(-0.32%)
Oct 25, 2018 8.831 8.845 8.774 8.808 93,479 +0.02(+0.19%)
Oct 24, 2018 8.768 8.870 8.751 8.791 121,446 +0.01(+0.13%)
Oct 23, 2018 8.751 8.802 8.717 8.779 68,675 +0.01(+0.13%)
Oct 22, 2018 8.814 8.842 8.768 8.768 52,692 -0.03(-0.32%)
Oct 19, 2018 8.819 8.859 8.774 8.796 39,544 +0.03(+0.39%)
Oct 18, 2018 8.848 8.967 8.751 8.762 386,474 -0.11(-1.28%)
Oct 17, 2018 8.899 8.899 8.876 8.876 58,110 -0.03(-0.32%)
Oct 16, 2018 8.910 8.933 8.865 8.905 49,880 +0.01(+0.06%)
Oct 15, 2018 8.791 8.996 8.791 8.899 260,349 +0.09(+0.97%)
Oct 12, 2018 8.882 8.893 8.782 8.814 89,282 -0.03(-0.39%)
Oct 11, 2018 8.967 9.014 8.757 8.848 208,922 -0.18(-1.95%)
Oct 10, 2018 9.126 9.148 9.001 9.024 73,775 -0.12(-1.31%)
Oct 09, 2018 9.081 9.144 9.081 9.144 51,609 +0.01(+0.12%)
Oct 08, 2018 9.024 9.132 9.024 9.132 82,354 +0.13(+1.39%)
Oct 05, 2018 8.984 9.098 8.984 9.007 45,519 +0.01(+0.13%)
Oct 04, 2018 9.030 9.126 8.967 8.996 65,030 -0.05(-0.57%)
Oct 03, 2018 9.064 9.134 9.001 9.047 69,265 -0.01(-0.13%)
Oct 02, 2018 9.053 9.098 9.001 9.058 82,942 +0.01(+0.13%)
Oct 01, 2018 9.121 9.121 8.944 9.047 118,408 -0.06(-0.69%)
Sep 28, 2018 9.081 9.121 9.081 9.109 90,161 +0.03(+0.31%)
Sep 27, 2018 9.075 9.121 9.064 9.081 32,090 +0.01(+0.06%)
Sep 26, 2018 9.098 9.132 9.064 9.075 57,892 -0.04(-0.44%)
Sep 25, 2018 9.104 9.155 9.104 9.115 27,960 +0.00(+0.00%)
Sep 24, 2018 9.155 9.188 9.064 9.115 62,058 -0.05(-0.50%)
Sep 21, 2018 9.200 9.223 9.161 9.161 35,853 -0.03(-0.31%)
Sep 20, 2018 9.218 9.223 9.166 9.189 81,081 -0.03(-0.31%)
Sep 19, 2018 9.183 9.223 9.157 9.218 88,670 +0.03(+0.31%)
Sep 18, 2018 9.189 9.212 9.161 9.189 97,303 +0.05(+0.56%)
Sep 17, 2018 9.166 9.183 9.124 9.138 84,742 +0.03(+0.38%)
Sep 14, 2018 9.013 9.144 9.013 9.104 24,605 +0.06(+0.69%)
Sep 13, 2018 9.098 9.126 9.013 9.041 111,787 -0.02(-0.25%)
Sep 12, 2018 9.081 9.104 8.961 9.064 109,826 -0.02(-0.25%)
Sep 11, 2018 9.161 9.161 9.075 9.087 105,643 -0.09(-0.93%)
Sep 10, 2018 9.223 9.269 9.166 9.172 101,894 -0.11(-1.16%)
Sep 07, 2018 9.280 9.280 9.200 9.280 66,258 +0.02(+0.18%)
Sep 06, 2018 9.280 9.280 9.235 9.263 32,990 +0.02(+0.18%)
Sep 05, 2018 9.309 9.309 9.229 9.246 57,699 -0.04(-0.43%)
Sep 04, 2018 9.189 9.303 9.175 9.286 99,764 +0.09(+0.93%)
Aug 31, 2018 9.200 9.200 9.200 0 -0.15(-1.58%)
Aug 30, 2018 9.297 9.353 9.269 9.348 114,856 -0.18(-1.91%)
Aug 29, 2018 9.553 9.553 9.513 9.530 231,462 +0.01(+0.12%)
Aug 28, 2018 9.530 9.530 9.513 9.519 138,884 +0.01(+0.06%)
Aug 27, 2018 9.513 9.582 9.508 9.513 149,350 +0.03(+0.36%)
Aug 24, 2018 9.445 9.513 9.434 9.479 142,535 +0.07(+0.79%)
Aug 23, 2018 9.434 9.456 9.397 9.405 46,164 +0.01(+0.12%)
Aug 22, 2018 9.445 9.462 9.348 9.394 110,209 -0.06(-0.60%)
Aug 21, 2018 9.411 9.479 9.404 9.451 118,562 +0.05(+0.48%)
Aug 20, 2018 9.360 9.417 9.303 9.405 75,622 +0.03(+0.36%)
Aug 17, 2018 9.360 9.388 9.348 9.371 38,665 +0.03(+0.37%)
Aug 16, 2018 9.274 9.363 9.274 9.337 77,693 +0.02(+0.24%)
Aug 15, 2018 9.348 9.348 9.286 9.314 39,804 -0.01(-0.12%)
Aug 14, 2018 9.314 9.365 9.303 9.326 46,338 -0.01(-0.06%)
Aug 13, 2018 9.360 9.383 9.331 9.331 46,697 -0.03(-0.30%)
Aug 10, 2018 9.394 9.417 9.354 9.360 33,568 -0.03(-0.36%)
Aug 09, 2018 9.337 9.417 9.337 9.394 60,734 +0.06(+0.67%)
Aug 08, 2018 9.337 9.354 9.303 9.331 78,770 -0.01(-0.06%)
Aug 07, 2018 9.377 9.383 9.300 9.337 72,763 +0.01(+0.06%)
Aug 06, 2018 9.331 9.331 9.272 9.331 44,736 +0.03(+0.37%)
Aug 03, 2018 9.286 9.337 9.286 9.297 41,477 -0.02(-0.24%)
Aug 02, 2018 9.348 9.359 9.264 9.320 64,172 -0.06(-0.61%)
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.