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

Ellington Financial Llc (NY: EFC )

11.71 +0.11 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.304 9.304 9.304 0 -0.15(-1.58%)
Aug 30, 2018 9.402 9.459 9.373 9.453 113,580 -0.18(-1.91%)
Aug 29, 2018 9.660 9.660 9.620 9.637 228,892 +0.01(+0.12%)
Aug 28, 2018 9.637 9.637 9.620 9.626 137,343 +0.01(+0.06%)
Aug 27, 2018 9.620 9.689 9.614 9.620 147,692 +0.03(+0.36%)
Aug 24, 2018 9.551 9.620 9.540 9.586 140,952 +0.07(+0.79%)
Aug 23, 2018 9.540 9.563 9.503 9.511 45,652 +0.01(+0.12%)
Aug 22, 2018 9.551 9.568 9.453 9.499 108,985 -0.06(-0.60%)
Aug 21, 2018 9.517 9.586 9.509 9.557 117,246 +0.05(+0.48%)
Aug 20, 2018 9.465 9.522 9.407 9.511 74,783 +0.03(+0.36%)
Aug 17, 2018 9.465 9.494 9.453 9.476 38,236 +0.03(+0.37%)
Aug 16, 2018 9.379 9.468 9.379 9.442 76,830 +0.02(+0.24%)
Aug 15, 2018 9.453 9.453 9.390 9.419 39,362 -0.01(-0.12%)
Aug 14, 2018 9.419 9.471 9.407 9.430 45,824 -0.01(-0.06%)
Aug 13, 2018 9.465 9.488 9.436 9.436 46,179 -0.03(-0.30%)
Aug 10, 2018 9.499 9.522 9.459 9.465 33,196 -0.03(-0.36%)
Aug 09, 2018 9.442 9.522 9.442 9.499 60,060 +0.06(+0.67%)
Aug 08, 2018 9.442 9.459 9.407 9.436 77,896 -0.01(-0.06%)
Aug 07, 2018 9.482 9.488 9.405 9.442 71,955 +0.01(+0.06%)
Aug 06, 2018 9.436 9.436 9.376 9.436 44,239 +0.03(+0.37%)
Aug 03, 2018 9.390 9.442 9.390 9.402 41,017 -0.02(-0.24%)
Aug 02, 2018 9.453 9.464 9.368 9.425 63,460 -0.06(-0.61%)
Aug 01, 2018 9.494 9.494 9.332 9.482 63,182 +0.00(+0.00%)
Jul 31, 2018 9.407 9.482 9.379 9.482 92,655 +0.10(+1.10%)
Jul 30, 2018 9.356 9.448 9.356 9.379 72,742 -0.01(-0.12%)
Jul 27, 2018 9.379 9.436 9.344 9.390 110,190 +0.03(+0.37%)
Jul 26, 2018 9.361 9.379 9.327 9.356 62,563 +0.01(+0.12%)
Jul 25, 2018 9.315 9.367 9.315 9.344 37,019 +0.05(+0.56%)
Jul 24, 2018 9.246 9.321 9.246 9.292 66,329 +0.02(+0.25%)
Jul 23, 2018 9.292 9.321 9.258 9.269 24,354 +0.00(+0.00%)
Jul 20, 2018 9.269 9.328 9.246 9.269 61,654 +0.00(+0.00%)
Jul 19, 2018 9.235 9.276 9.229 9.269 180,942 +0.03(+0.37%)
Jul 18, 2018 9.229 9.235 9.179 9.235 55,552 +0.01(+0.06%)
Jul 17, 2018 9.200 9.267 9.185 9.229 63,373 +0.03(+0.31%)
Jul 16, 2018 9.178 9.200 9.170 9.200 33,338 +0.03(+0.31%)
Jul 13, 2018 9.114 9.194 9.114 9.171 27,929 +0.06(+0.63%)
Jul 12, 2018 9.131 9.200 9.102 9.114 87,495 -0.01(-0.13%)
Jul 11, 2018 9.068 9.143 9.022 9.125 46,326 +0.07(+0.76%)
Jul 10, 2018 9.039 9.091 9.039 9.056 56,779 +0.02(+0.19%)
Jul 09, 2018 9.045 9.045 9.022 9.039 72,612 -0.01(-0.06%)
Jul 06, 2018 9.033 9.062 9.033 9.045 40,499 +0.00(+0.00%)
Jul 05, 2018 9.062 9.079 8.982 9.045 35,067 +0.01(+0.13%)
Jul 03, 2018 9.033 9.033 9.033 0 -0.02(-0.25%)
Jul 02, 2018 8.964 9.065 8.953 9.056 27,246 +0.07(+0.83%)
Jun 29, 2018 9.039 9.039 8.941 8.982 66,065 -0.05(-0.51%)
Jun 28, 2018 9.024 9.039 9.005 9.028 64,869 +0.02(+0.26%)
Jun 27, 2018 9.091 9.091 9.005 9.005 78,951 -0.10(-1.07%)
Jun 26, 2018 9.068 9.125 9.068 9.102 92,026 +0.03(+0.38%)
Jun 25, 2018 9.074 9.120 9.068 9.068 99,118 +0.00(+0.00%)
Jun 22, 2018 9.143 9.143 9.068 9.068 105,040 -0.05(-0.57%)
Jun 21, 2018 9.108 9.137 9.049 9.120 119,700 +0.03(+0.32%)
Jun 20, 2018 9.102 9.120 9.074 9.091 251,859 +0.02(+0.19%)
Jun 19, 2018 9.102 9.120 9.056 9.074 40,158 -0.06(-0.69%)
Jun 18, 2018 9.120 9.143 9.079 9.137 130,104 +0.06(+0.63%)
Jun 15, 2018 9.102 9.049 9.079 52,430 -0.02(-0.25%)
Jun 14, 2018 9.125 9.125 9.062 9.102 52,892 +0.03(+0.38%)
Jun 13, 2018 9.097 9.114 9.062 9.068 35,943 -0.03(-0.38%)
Jun 12, 2018 9.148 9.148 9.081 9.102 46,389 -0.01(-0.06%)
Jun 11, 2018 9.114 9.148 9.108 9.108 139,112 -0.01(-0.13%)
Jun 08, 2018 9.062 9.151 9.062 9.120 230,012 +0.01(+0.06%)
Jun 07, 2018 9.091 9.148 9.091 9.114 61,028 -0.01(-0.13%)
Jun 06, 2018 9.194 9.114 9.125 80,669 -0.03(-0.31%)
Jun 05, 2018 9.147 9.194 9.137 9.154 47,746 +0.01(+0.06%)
Jun 04, 2018 9.143 9.176 9.120 9.148 101,145 +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.