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 (%)
Nov 30, 2018 8.954 8.965 8.879 8.913 106,462 -0.06(-0.71%)
Nov 29, 2018 8.838 9.022 8.838 8.977 149,213 -0.13(-1.39%)
Nov 28, 2018 9.190 9.190 9.069 9.103 240,486 -0.02(-0.25%)
Nov 27, 2018 9.144 9.207 9.115 9.126 118,659 -0.03(-0.31%)
Nov 26, 2018 9.207 9.207 9.106 9.155 159,147 +0.03(+0.32%)
Nov 23, 2018 9.092 9.195 9.092 9.126 15,977 +0.00(+0.00%)
Nov 21, 2018 9.126 9.126 9.126 0 +0.01(+0.06%)
Nov 20, 2018 9.167 9.173 9.008 9.121 157,312 -0.07(-0.81%)
Nov 19, 2018 9.155 9.196 9.080 9.195 86,640 +0.05(+0.50%)
Nov 16, 2018 9.144 9.224 9.144 9.149 125,045 -0.01(-0.06%)
Nov 15, 2018 9.311 9.311 9.132 9.155 150,540 -0.14(-1.49%)
Nov 14, 2018 9.299 9.345 9.264 9.293 222,328 -0.01(-0.06%)
Nov 13, 2018 9.322 9.408 9.270 9.299 92,873 -0.04(-0.43%)
Nov 12, 2018 9.316 9.368 9.239 9.339 116,179 +0.02(+0.25%)
Nov 09, 2018 9.253 9.316 9.247 9.316 49,844 +0.05(+0.56%)
Nov 08, 2018 9.213 9.288 9.063 9.264 135,314 +0.22(+2.42%)
Nov 07, 2018 8.896 9.144 8.850 9.046 399,232 +0.16(+1.81%)
Nov 06, 2018 8.879 8.896 8.850 8.884 94,179 +0.05(+0.52%)
Nov 05, 2018 8.844 8.902 8.827 8.838 123,947 -0.01(-0.13%)
Nov 02, 2018 8.838 8.890 8.778 8.850 127,302 +0.01(+0.13%)
Nov 01, 2018 8.884 8.925 8.833 8.838 249,242 -0.02(-0.20%)
Oct 31, 2018 8.908 8.936 8.850 8.856 82,863 -0.04(-0.45%)
Oct 30, 2018 8.815 8.929 8.815 8.896 70,386 +0.05(+0.52%)
Oct 29, 2018 8.913 8.971 8.850 8.850 88,387 -0.03(-0.39%)
Oct 26, 2018 8.867 8.913 8.815 8.884 125,566 -0.03(-0.32%)
Oct 25, 2018 8.936 8.951 8.879 8.913 92,373 +0.02(+0.19%)
Oct 24, 2018 8.873 8.977 8.856 8.896 120,010 +0.01(+0.13%)
Oct 23, 2018 8.856 8.908 8.821 8.884 67,863 +0.01(+0.13%)
Oct 22, 2018 8.919 8.948 8.873 8.873 52,069 -0.03(-0.32%)
Oct 19, 2018 8.925 8.965 8.879 8.902 39,076 +0.03(+0.39%)
Oct 18, 2018 8.954 9.074 8.856 8.867 381,903 -0.12(-1.28%)
Oct 17, 2018 9.005 9.005 8.982 8.982 57,423 -0.03(-0.32%)
Oct 16, 2018 9.017 9.040 8.971 9.011 49,290 +0.01(+0.06%)
Oct 15, 2018 8.896 9.103 8.896 9.005 257,269 +0.09(+0.97%)
Oct 12, 2018 8.988 9.000 8.887 8.919 88,226 -0.03(-0.39%)
Oct 11, 2018 9.074 9.122 8.861 8.954 206,451 -0.18(-1.95%)
Oct 10, 2018 9.236 9.258 9.109 9.132 72,903 -0.12(-1.31%)
Oct 09, 2018 9.190 9.253 9.190 9.253 50,999 +0.01(+0.12%)
Oct 08, 2018 9.132 9.241 9.132 9.241 81,380 +0.13(+1.39%)
Oct 05, 2018 9.092 9.207 9.092 9.115 44,981 +0.01(+0.13%)
Oct 04, 2018 9.138 9.236 9.074 9.103 64,261 -0.05(-0.57%)
Oct 03, 2018 9.172 9.244 9.109 9.155 68,446 -0.01(-0.13%)
Oct 02, 2018 9.161 9.207 9.109 9.167 81,961 +0.01(+0.13%)
Oct 01, 2018 9.230 9.230 9.051 9.155 117,007 -0.06(-0.69%)
Sep 28, 2018 9.190 9.230 9.190 9.218 89,094 +0.03(+0.31%)
Sep 27, 2018 9.184 9.230 9.172 9.190 31,711 +0.01(+0.06%)
Sep 26, 2018 9.207 9.241 9.172 9.184 57,208 -0.04(-0.44%)
Sep 25, 2018 9.213 9.264 9.213 9.224 27,629 +0.00(+0.00%)
Sep 24, 2018 9.264 9.298 9.172 9.224 61,324 -0.05(-0.50%)
Sep 21, 2018 9.311 9.334 9.270 9.270 35,429 -0.03(-0.31%)
Sep 20, 2018 9.328 9.334 9.276 9.299 80,122 -0.03(-0.31%)
Sep 19, 2018 9.293 9.334 9.267 9.328 87,621 +0.03(+0.31%)
Sep 18, 2018 9.299 9.322 9.270 9.299 96,152 +0.05(+0.56%)
Sep 17, 2018 9.276 9.293 9.233 9.247 83,740 +0.03(+0.38%)
Sep 14, 2018 9.121 9.253 9.121 9.213 24,314 +0.06(+0.69%)
Sep 13, 2018 9.207 9.236 9.121 9.149 110,465 -0.02(-0.25%)
Sep 12, 2018 9.190 9.213 9.069 9.172 108,527 -0.02(-0.25%)
Sep 11, 2018 9.270 9.270 9.184 9.195 104,393 -0.09(-0.93%)
Sep 10, 2018 9.334 9.380 9.276 9.282 100,689 -0.11(-1.16%)
Sep 07, 2018 9.391 9.391 9.311 9.391 65,475 +0.02(+0.18%)
Sep 06, 2018 9.391 9.391 9.345 9.374 32,600 +0.02(+0.18%)
Sep 05, 2018 9.420 9.420 9.339 9.357 57,017 -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.