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

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.809 8.837 8.752 8.757 83,793 -0.04(-0.45%)
Oct 30, 2018 8.718 8.830 8.718 8.797 71,176 +0.05(+0.52%)
Oct 29, 2018 8.814 8.872 8.752 8.752 89,380 -0.03(-0.39%)
Oct 26, 2018 8.769 8.814 8.718 8.786 126,975 -0.03(-0.32%)
Oct 25, 2018 8.837 8.851 8.780 8.814 93,410 +0.02(+0.19%)
Oct 24, 2018 8.774 8.877 8.757 8.797 121,357 +0.01(+0.13%)
Oct 23, 2018 8.757 8.809 8.723 8.786 68,624 +0.01(+0.13%)
Oct 22, 2018 8.820 8.848 8.774 8.774 52,653 -0.03(-0.32%)
Oct 19, 2018 8.826 8.866 8.780 8.803 39,515 +0.03(+0.39%)
Oct 18, 2018 8.854 8.974 8.757 8.769 386,190 -0.11(-1.28%)
Oct 17, 2018 8.905 8.905 8.883 8.883 58,068 -0.03(-0.32%)
Oct 16, 2018 8.917 8.940 8.871 8.911 49,843 +0.01(+0.06%)
Oct 15, 2018 8.797 9.002 8.797 8.905 260,158 +0.09(+0.97%)
Oct 12, 2018 8.888 8.900 8.789 8.820 89,216 -0.03(-0.39%)
Oct 11, 2018 8.974 9.021 8.763 8.854 208,768 -0.18(-1.95%)
Oct 10, 2018 9.133 9.155 9.008 9.031 73,721 -0.12(-1.31%)
Oct 09, 2018 9.088 9.150 9.088 9.150 51,571 +0.01(+0.12%)
Oct 08, 2018 9.031 9.139 9.031 9.139 82,293 +0.13(+1.39%)
Oct 05, 2018 8.991 9.105 8.991 9.014 45,486 +0.01(+0.13%)
Oct 04, 2018 9.036 9.133 8.973 9.002 64,982 -0.05(-0.57%)
Oct 03, 2018 9.071 9.141 9.008 9.053 69,214 -0.01(-0.13%)
Oct 02, 2018 9.059 9.105 9.008 9.065 82,882 +0.01(+0.13%)
Oct 01, 2018 9.127 9.127 8.951 9.053 118,321 -0.06(-0.69%)
Sep 28, 2018 9.088 9.127 9.088 9.116 90,094 +0.03(+0.31%)
Sep 27, 2018 9.082 9.127 9.071 9.088 32,067 +0.01(+0.06%)
Sep 26, 2018 9.105 9.139 9.071 9.082 57,850 -0.04(-0.44%)
Sep 25, 2018 9.110 9.162 9.110 9.122 27,939 +0.00(+0.00%)
Sep 24, 2018 9.162 9.195 9.071 9.122 62,012 -0.05(-0.50%)
Sep 21, 2018 9.207 9.230 9.167 9.167 35,827 -0.03(-0.31%)
Sep 20, 2018 9.224 9.230 9.173 9.196 81,022 -0.03(-0.31%)
Sep 19, 2018 9.190 9.230 9.164 9.224 88,605 +0.03(+0.31%)
Sep 18, 2018 9.196 9.219 9.167 9.196 97,232 +0.05(+0.56%)
Sep 17, 2018 9.173 9.190 9.130 9.145 84,680 +0.03(+0.37%)
Sep 14, 2018 9.019 9.150 9.019 9.110 24,587 +0.06(+0.69%)
Sep 13, 2018 9.105 9.133 9.019 9.048 111,705 -0.02(-0.25%)
Sep 12, 2018 9.088 9.110 8.968 9.071 109,745 -0.02(-0.25%)
Sep 11, 2018 9.167 9.167 9.082 9.093 105,565 -0.09(-0.93%)
Sep 10, 2018 9.230 9.276 9.173 9.179 101,819 -0.11(-1.16%)
Sep 07, 2018 9.287 9.287 9.207 9.287 66,210 +0.02(+0.18%)
Sep 06, 2018 9.287 9.287 9.241 9.270 32,966 +0.02(+0.18%)
Sep 05, 2018 9.315 9.315 9.236 9.253 57,657 -0.04(-0.43%)
Sep 04, 2018 9.196 9.310 9.182 9.293 99,690 +0.09(+0.93%)
Aug 31, 2018 9.207 9.207 9.207 0 -0.15(-1.58%)
Aug 30, 2018 9.304 9.360 9.276 9.355 114,771 -0.18(-1.91%)
Aug 29, 2018 9.560 9.560 9.520 9.537 231,292 +0.01(+0.12%)
Aug 28, 2018 9.537 9.537 9.520 9.526 138,782 +0.01(+0.06%)
Aug 27, 2018 9.520 9.589 9.515 9.520 149,241 +0.03(+0.36%)
Aug 24, 2018 9.452 9.520 9.441 9.486 142,430 +0.07(+0.79%)
Aug 23, 2018 9.441 9.463 9.404 9.412 46,131 +0.01(+0.12%)
Aug 22, 2018 9.452 9.469 9.355 9.401 110,128 -0.06(-0.60%)
Aug 21, 2018 9.418 9.486 9.411 9.458 118,475 +0.05(+0.48%)
Aug 20, 2018 9.367 9.424 9.310 9.412 75,567 +0.03(+0.36%)
Aug 17, 2018 9.367 9.395 9.355 9.378 38,637 +0.03(+0.37%)
Aug 16, 2018 9.281 9.369 9.281 9.344 77,636 +0.02(+0.24%)
Aug 15, 2018 9.355 9.355 9.293 9.321 39,775 -0.01(-0.12%)
Aug 14, 2018 9.321 9.372 9.310 9.332 46,304 -0.01(-0.06%)
Aug 13, 2018 9.367 9.389 9.338 9.338 46,663 -0.03(-0.30%)
Aug 10, 2018 9.401 9.424 9.361 9.367 33,544 -0.03(-0.36%)
Aug 09, 2018 9.344 9.424 9.344 9.401 60,690 +0.06(+0.67%)
Aug 08, 2018 9.344 9.361 9.310 9.338 78,712 -0.01(-0.06%)
Aug 07, 2018 9.384 9.389 9.307 9.344 72,709 +0.01(+0.06%)
Aug 06, 2018 9.338 9.338 9.279 9.338 44,703 +0.03(+0.37%)
Aug 03, 2018 9.293 9.344 9.293 9.304 41,447 -0.02(-0.24%)
Aug 02, 2018 9.355 9.366 9.271 9.327 64,125 -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.