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 (%)
Oct 31, 2018 8.714 8.743 8.658 8.664 84,699 -0.04(-0.45%)
Oct 30, 2018 8.624 8.735 8.624 8.703 71,945 +0.05(+0.52%)
Oct 29, 2018 8.720 8.777 8.658 8.658 90,345 -0.03(-0.39%)
Oct 26, 2018 8.675 8.720 8.624 8.692 128,347 -0.03(-0.32%)
Oct 25, 2018 8.743 8.757 8.686 8.720 94,420 +0.02(+0.19%)
Oct 24, 2018 8.681 8.782 8.664 8.703 122,669 +0.01(+0.13%)
Oct 23, 2018 8.664 8.714 8.630 8.692 69,366 +0.01(+0.13%)
Oct 22, 2018 8.726 8.754 8.681 8.681 53,222 -0.03(-0.32%)
Oct 19, 2018 8.731 8.771 8.686 8.709 39,942 +0.03(+0.39%)
Oct 18, 2018 8.760 8.878 8.664 8.675 390,364 -0.11(-1.28%)
Oct 17, 2018 8.810 8.810 8.788 8.788 58,695 -0.03(-0.32%)
Oct 16, 2018 8.821 8.844 8.776 8.816 50,382 +0.01(+0.06%)
Oct 15, 2018 8.703 8.906 8.703 8.810 262,969 +0.08(+0.97%)
Oct 12, 2018 8.793 8.805 8.695 8.726 90,180 -0.03(-0.39%)
Oct 11, 2018 8.878 8.924 8.669 8.760 211,025 -0.17(-1.95%)
Oct 10, 2018 9.036 9.057 8.912 8.934 74,518 -0.12(-1.31%)
Oct 09, 2018 8.990 9.052 8.990 9.052 52,129 +0.01(+0.12%)
Oct 08, 2018 8.934 9.041 8.934 9.041 83,182 +0.12(+1.39%)
Oct 05, 2018 8.895 9.007 8.895 8.917 45,978 +0.01(+0.13%)
Oct 04, 2018 8.940 9.036 8.877 8.906 65,684 -0.05(-0.57%)
Oct 03, 2018 8.974 9.043 8.912 8.957 69,962 -0.01(-0.13%)
Oct 02, 2018 8.962 9.007 8.912 8.968 83,777 +0.01(+0.13%)
Oct 01, 2018 9.030 9.030 8.855 8.957 119,599 -0.06(-0.69%)
Sep 28, 2018 8.990 9.030 8.990 9.019 91,068 +0.03(+0.31%)
Sep 27, 2018 8.985 9.030 8.974 8.990 32,413 +0.01(+0.06%)
Sep 26, 2018 9.007 9.041 8.974 8.985 58,475 -0.04(-0.44%)
Sep 25, 2018 9.013 9.064 9.013 9.024 28,241 +0.00(+0.00%)
Sep 24, 2018 9.064 9.096 8.974 9.024 62,682 -0.05(-0.50%)
Sep 21, 2018 9.109 9.131 9.069 9.069 36,214 -0.03(-0.31%)
Sep 20, 2018 9.126 9.131 9.075 9.098 81,897 -0.03(-0.31%)
Sep 19, 2018 9.092 9.131 9.066 9.126 89,563 +0.03(+0.31%)
Sep 18, 2018 9.098 9.120 9.069 9.098 98,282 +0.05(+0.56%)
Sep 17, 2018 9.075 9.092 9.033 9.047 85,595 +0.03(+0.38%)
Sep 14, 2018 8.923 9.052 8.923 9.013 24,852 +0.06(+0.69%)
Sep 13, 2018 9.007 9.036 8.923 8.951 112,912 -0.02(-0.25%)
Sep 12, 2018 8.990 9.013 8.872 8.974 110,931 -0.02(-0.25%)
Sep 11, 2018 9.069 9.069 8.985 8.996 106,706 -0.08(-0.93%)
Sep 10, 2018 9.131 9.176 9.075 9.081 102,919 -0.11(-1.16%)
Sep 07, 2018 9.188 9.188 9.109 9.188 66,925 +0.02(+0.18%)
Sep 06, 2018 9.188 9.188 9.143 9.171 33,322 +0.02(+0.18%)
Sep 05, 2018 9.216 9.216 9.137 9.154 58,280 -0.04(-0.43%)
Sep 04, 2018 9.098 9.210 9.083 9.193 100,768 +0.08(+0.93%)
Aug 31, 2018 9.109 9.109 9.109 0 -0.15(-1.58%)
Aug 30, 2018 9.205 9.260 9.176 9.255 116,012 -0.18(-1.91%)
Aug 29, 2018 9.458 9.458 9.419 9.435 233,792 +0.01(+0.12%)
Aug 28, 2018 9.435 9.435 9.419 9.424 140,282 +0.01(+0.06%)
Aug 27, 2018 9.419 9.486 9.413 9.419 150,854 +0.03(+0.36%)
Aug 24, 2018 9.351 9.419 9.340 9.385 143,969 +0.07(+0.79%)
Aug 23, 2018 9.340 9.362 9.304 9.312 46,629 +0.01(+0.12%)
Aug 22, 2018 9.351 9.368 9.255 9.300 111,318 -0.06(-0.60%)
Aug 21, 2018 9.317 9.385 9.310 9.357 119,755 +0.05(+0.48%)
Aug 20, 2018 9.266 9.323 9.210 9.312 76,383 +0.03(+0.36%)
Aug 17, 2018 9.266 9.295 9.255 9.278 39,054 +0.03(+0.37%)
Aug 16, 2018 9.182 9.269 9.182 9.244 78,475 +0.02(+0.24%)
Aug 15, 2018 9.255 9.255 9.193 9.221 40,205 -0.01(-0.12%)
Aug 14, 2018 9.221 9.272 9.210 9.233 46,805 -0.01(-0.06%)
Aug 13, 2018 9.266 9.289 9.238 9.238 47,167 -0.03(-0.30%)
Aug 10, 2018 9.300 9.323 9.261 9.266 33,906 -0.03(-0.36%)
Aug 09, 2018 9.244 9.323 9.244 9.300 61,346 +0.06(+0.67%)
Aug 08, 2018 9.244 9.261 9.210 9.238 79,563 -0.01(-0.06%)
Aug 07, 2018 9.283 9.289 9.208 9.244 73,495 +0.01(+0.06%)
Aug 06, 2018 9.238 9.238 9.180 9.238 45,186 +0.03(+0.37%)
Aug 03, 2018 9.193 9.244 9.193 9.205 41,895 -0.02(-0.24%)
Aug 02, 2018 9.255 9.266 9.172 9.227 64,818 -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.