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 (%)
Oct 31, 2018 8.901 8.930 8.843 8.849 82,924 -0.04(-0.45%)
Oct 30, 2018 8.809 8.922 8.809 8.889 70,438 +0.05(+0.52%)
Oct 29, 2018 8.907 8.965 8.843 8.843 88,452 -0.03(-0.39%)
Oct 26, 2018 8.861 8.907 8.809 8.878 125,658 -0.03(-0.32%)
Oct 25, 2018 8.930 8.944 8.872 8.907 92,441 +0.02(+0.19%)
Oct 24, 2018 8.866 8.970 8.849 8.889 120,098 +0.01(+0.13%)
Oct 23, 2018 8.849 8.901 8.815 8.878 67,912 +0.01(+0.13%)
Oct 22, 2018 8.912 8.941 8.866 8.866 52,107 -0.03(-0.32%)
Oct 19, 2018 8.918 8.959 8.872 8.895 39,105 +0.03(+0.39%)
Oct 18, 2018 8.947 9.068 8.849 8.861 382,184 -0.12(-1.28%)
Oct 17, 2018 8.999 8.999 8.976 8.976 57,465 -0.03(-0.32%)
Oct 16, 2018 9.010 9.033 8.964 9.005 49,326 +0.01(+0.06%)
Oct 15, 2018 8.889 9.097 8.889 8.999 257,458 +0.09(+0.97%)
Oct 12, 2018 8.982 8.993 8.881 8.912 88,291 -0.03(-0.39%)
Oct 11, 2018 9.068 9.115 8.855 8.947 206,602 -0.18(-1.95%)
Oct 10, 2018 9.229 9.251 9.102 9.125 72,956 -0.12(-1.31%)
Oct 09, 2018 9.183 9.246 9.183 9.246 51,036 +0.01(+0.12%)
Oct 08, 2018 9.125 9.235 9.125 9.235 81,439 +0.13(+1.39%)
Oct 05, 2018 9.085 9.200 9.085 9.108 45,014 +0.01(+0.13%)
Oct 04, 2018 9.131 9.229 9.067 9.097 64,308 -0.05(-0.57%)
Oct 03, 2018 9.166 9.237 9.102 9.148 68,496 -0.01(-0.13%)
Oct 02, 2018 9.154 9.200 9.102 9.160 82,022 +0.01(+0.13%)
Oct 01, 2018 9.223 9.223 9.045 9.148 117,093 -0.06(-0.69%)
Sep 28, 2018 9.183 9.223 9.183 9.212 89,160 +0.03(+0.31%)
Sep 27, 2018 9.177 9.223 9.166 9.183 31,734 +0.01(+0.06%)
Sep 26, 2018 9.200 9.235 9.166 9.177 57,250 -0.04(-0.44%)
Sep 25, 2018 9.206 9.258 9.206 9.217 27,650 +0.00(+0.00%)
Sep 24, 2018 9.258 9.291 9.166 9.217 61,369 -0.05(-0.50%)
Sep 21, 2018 9.304 9.327 9.263 9.263 35,455 -0.03(-0.31%)
Sep 20, 2018 9.321 9.327 9.269 9.292 80,181 -0.03(-0.31%)
Sep 19, 2018 9.286 9.327 9.260 9.321 87,686 +0.03(+0.31%)
Sep 18, 2018 9.292 9.315 9.263 9.292 96,223 +0.05(+0.56%)
Sep 17, 2018 9.269 9.286 9.226 9.240 83,801 +0.03(+0.37%)
Sep 14, 2018 9.114 9.246 9.114 9.206 24,332 +0.06(+0.69%)
Sep 13, 2018 9.200 9.229 9.114 9.143 110,546 -0.02(-0.25%)
Sep 12, 2018 9.183 9.206 9.062 9.166 108,606 -0.02(-0.25%)
Sep 11, 2018 9.263 9.263 9.177 9.189 104,470 -0.09(-0.93%)
Sep 10, 2018 9.327 9.373 9.269 9.275 100,763 -0.11(-1.16%)
Sep 07, 2018 9.384 9.384 9.304 9.384 65,523 +0.02(+0.18%)
Sep 06, 2018 9.384 9.384 9.338 9.367 32,624 +0.02(+0.18%)
Sep 05, 2018 9.413 9.413 9.332 9.350 57,059 -0.04(-0.43%)
Sep 04, 2018 9.292 9.407 9.278 9.390 98,656 +0.09(+0.93%)
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%)
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.