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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 8.253 8.303 8.134 8.219 305,285 -0.01(-0.07%)
Jan 30, 2018 8.230 8.281 8.224 8.224 87,722 -0.09(-1.08%)
Jan 29, 2018 8.438 8.438 8.292 8.314 150,784 -0.12(-1.40%)
Jan 26, 2018 8.517 8.529 8.416 8.433 617,737 -0.09(-1.06%)
Jan 25, 2018 8.579 8.607 8.500 8.523 81,679 -0.05(-0.59%)
Jan 24, 2018 8.545 8.641 8.545 8.574 122,260 +0.02(+0.26%)
Jan 23, 2018 8.523 8.607 8.517 8.551 52,954 +0.02(+0.20%)
Jan 22, 2018 8.500 8.551 8.495 8.534 111,577 +0.03(+0.33%)
Jan 19, 2018 8.500 8.557 8.472 8.506 133,945 +0.02(+0.20%)
Jan 18, 2018 8.495 8.529 8.455 8.489 139,595 -0.02(-0.20%)
Jan 17, 2018 8.433 8.540 8.405 8.506 139,043 +0.06(+0.67%)
Jan 16, 2018 8.461 8.472 8.410 8.450 164,106 -0.01(-0.07%)
Jan 12, 2018 8.455 8.455 8.455 0 +0.07(+0.81%)
Jan 11, 2018 8.264 8.405 8.264 8.388 118,491 +0.11(+1.36%)
Jan 10, 2018 8.236 8.281 8.230 8.275 75,421 +0.02(+0.27%)
Jan 09, 2018 8.179 8.264 8.179 8.253 178,423 +0.06(+0.69%)
Jan 08, 2018 8.185 8.247 8.185 8.196 104,185 +0.02(+0.28%)
Jan 05, 2018 8.146 8.196 8.146 8.174 119,448 +0.01(+0.14%)
Jan 04, 2018 8.168 8.202 8.151 8.162 163,612 +0.01(+0.07%)
Jan 03, 2018 8.168 8.196 8.140 8.157 278,030 -0.02(-0.21%)
Jan 02, 2018 8.174 8.179 8.146 8.174 268,971 +0.00(+0.00%)
Dec 29, 2017 8.174 8.174 8.174 0 -0.01(-0.14%)
Dec 28, 2017 8.174 8.236 8.151 8.185 374,193 +0.00(+0.00%)
Dec 27, 2017 8.168 8.224 8.148 8.185 327,141 +0.02(+0.21%)
Dec 26, 2017 8.196 8.242 8.162 8.168 519,315 -0.02(-0.21%)
Dec 22, 2017 8.213 8.247 8.174 8.185 300,176 -0.03(-0.41%)
Dec 21, 2017 8.236 8.314 8.219 8.219 404,647 -0.05(-0.55%)
Dec 20, 2017 8.224 8.269 8.219 8.264 452,755 +0.05(+0.62%)
Dec 19, 2017 8.326 8.343 8.207 8.213 318,613 -0.13(-1.55%)
Dec 18, 2017 8.450 8.495 8.314 8.343 543,978 -0.06(-0.67%)
Dec 15, 2017 8.360 8.450 8.337 8.399 178,664 +0.05(+0.54%)
Dec 14, 2017 8.343 8.360 8.286 8.354 482,614 +0.01(+0.13%)
Dec 13, 2017 8.337 8.393 8.309 8.343 583,106 +0.01(+0.07%)
Dec 12, 2017 8.371 8.385 8.309 8.337 204,453 -0.05(-0.54%)
Dec 11, 2017 8.427 8.427 8.354 8.382 86,364 -0.03(-0.40%)
Dec 08, 2017 8.405 8.427 8.354 8.416 195,321 +0.01(+0.13%)
Dec 07, 2017 8.399 8.433 8.355 8.405 130,135 +0.01(+0.07%)
Dec 06, 2017 8.416 8.461 8.365 8.399 209,340 +0.03(+0.40%)
Dec 05, 2017 8.348 8.388 8.348 8.365 125,086 +0.02(+0.20%)
Dec 04, 2017 8.478 8.478 8.348 8.348 270,194 -0.08(-1.00%)
Dec 01, 2017 8.410 8.444 8.365 8.433 282,276 +0.01(+0.13%)
Nov 30, 2017 8.512 8.523 8.407 8.422 232,680 -0.23(-2.67%)
Nov 29, 2017 8.641 8.675 8.607 8.652 214,204 +0.01(+0.07%)
Nov 28, 2017 8.652 8.681 8.585 8.647 172,895 -0.01(-0.13%)
Nov 27, 2017 8.731 8.748 8.658 8.658 173,915 -0.07(-0.84%)
Nov 24, 2017 8.771 8.771 8.698 8.731 95,868 +0.02(+0.26%)
Nov 22, 2017 8.714 8.795 8.689 8.709 103,225 +0.02(+0.26%)
Nov 21, 2017 8.748 8.748 8.647 8.686 85,966 +0.02(+0.19%)
Nov 20, 2017 8.596 8.671 8.596 8.669 150,248 +0.04(+0.46%)
Nov 17, 2017 8.562 8.636 8.562 8.630 79,373 +0.06(+0.72%)
Nov 16, 2017 8.607 8.630 8.568 8.568 143,966 -0.01(-0.13%)
Nov 15, 2017 8.602 8.623 8.562 8.579 97,485 -0.05(-0.52%)
Nov 14, 2017 8.591 8.636 8.591 8.624 201,483 -0.01(-0.13%)
Nov 13, 2017 8.517 8.652 8.517 8.636 114,543 +0.07(+0.86%)
Nov 10, 2017 8.686 8.692 8.557 8.562 180,517 -0.07(-0.78%)
Nov 09, 2017 8.630 8.675 8.619 8.630 174,739 -0.02(-0.20%)
Nov 08, 2017 8.591 8.672 8.313 8.647 451,202 +0.03(+0.33%)
Nov 07, 2017 8.574 8.690 8.552 8.619 256,237 +0.01(+0.13%)
Nov 06, 2017 8.596 8.664 8.574 8.607 221,871 -0.04(-0.46%)
Nov 03, 2017 8.591 8.703 8.591 8.647 390,666 +0.03(+0.33%)
Nov 02, 2017 8.529 8.636 8.529 8.619 414,402 -0.02(-0.26%)
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.