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

Ellington Financial Llc (NY: EFC )

12.01 -0.14 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Dec 29, 2017 8.168 8.168 8.168 0 -0.01(-0.14%)
Dec 28, 2017 8.168 8.230 8.145 8.179 374,468 +0.00(+0.00%)
Dec 27, 2017 8.162 8.218 8.142 8.179 327,382 +0.02(+0.21%)
Dec 26, 2017 8.190 8.236 8.156 8.162 519,697 -0.02(-0.21%)
Dec 22, 2017 8.207 8.241 8.168 8.179 300,396 -0.03(-0.41%)
Dec 21, 2017 8.230 8.308 8.213 8.213 404,944 -0.05(-0.55%)
Dec 20, 2017 8.218 8.263 8.213 8.258 453,088 +0.05(+0.62%)
Dec 19, 2017 8.320 8.337 8.201 8.207 318,847 -0.13(-1.55%)
Dec 18, 2017 8.443 8.489 8.308 8.337 544,378 -0.06(-0.67%)
Dec 15, 2017 8.353 8.443 8.331 8.393 178,795 +0.05(+0.54%)
Dec 14, 2017 8.337 8.353 8.280 8.348 482,969 +0.01(+0.14%)
Dec 13, 2017 8.331 8.387 8.303 8.337 583,534 +0.01(+0.07%)
Dec 12, 2017 8.365 8.379 8.303 8.331 204,603 -0.05(-0.54%)
Dec 11, 2017 8.421 8.421 8.348 8.376 86,427 -0.03(-0.40%)
Dec 08, 2017 8.398 8.421 8.348 8.410 195,464 +0.01(+0.13%)
Dec 07, 2017 8.393 8.427 8.349 8.398 130,231 +0.01(+0.07%)
Dec 06, 2017 8.410 8.455 8.359 8.393 209,494 +0.03(+0.40%)
Dec 05, 2017 8.342 8.382 8.342 8.359 125,178 +0.02(+0.20%)
Dec 04, 2017 8.472 8.472 8.342 8.342 270,393 -0.08(-1.00%)
Dec 01, 2017 8.404 8.438 8.359 8.427 282,484 +0.01(+0.13%)
Nov 30, 2017 8.505 8.517 8.401 8.415 232,851 -0.23(-2.67%)
Nov 29, 2017 8.635 8.669 8.601 8.646 214,361 +0.01(+0.07%)
Nov 28, 2017 8.646 8.674 8.579 8.640 173,022 -0.01(-0.13%)
Nov 27, 2017 8.725 8.742 8.652 8.652 174,043 -0.07(-0.84%)
Nov 24, 2017 8.764 8.764 8.691 8.725 95,939 +0.02(+0.26%)
Nov 22, 2017 8.708 8.789 8.682 8.702 103,300 +0.02(+0.26%)
Nov 21, 2017 8.742 8.742 8.640 8.680 86,029 +0.02(+0.19%)
Nov 20, 2017 8.590 8.665 8.590 8.663 150,359 +0.04(+0.46%)
Nov 17, 2017 8.556 8.629 8.556 8.624 79,431 +0.06(+0.72%)
Nov 16, 2017 8.601 8.624 8.562 8.562 144,072 -0.01(-0.13%)
Nov 15, 2017 8.595 8.617 8.556 8.573 97,557 -0.05(-0.52%)
Nov 14, 2017 8.584 8.629 8.584 8.618 201,631 -0.01(-0.13%)
Nov 13, 2017 8.511 8.646 8.511 8.629 114,628 +0.07(+0.86%)
Nov 10, 2017 8.680 8.686 8.550 8.556 180,650 -0.07(-0.78%)
Nov 09, 2017 8.624 8.669 8.612 8.624 174,867 -0.02(-0.20%)
Nov 08, 2017 8.584 8.666 8.307 8.640 451,534 +0.03(+0.33%)
Nov 07, 2017 8.567 8.683 8.545 8.612 256,426 +0.01(+0.13%)
Nov 06, 2017 8.590 8.657 8.567 8.601 222,034 -0.04(-0.46%)
Nov 03, 2017 8.584 8.697 8.584 8.640 390,952 +0.03(+0.33%)
Nov 02, 2017 8.522 8.629 8.522 8.612 414,706 -0.02(-0.26%)
Nov 01, 2017 8.601 8.645 8.500 8.635 299,364 +0.03(+0.39%)
Oct 31, 2017 8.635 8.663 8.590 8.601 93,848 -0.05(-0.52%)
Oct 30, 2017 8.686 8.697 8.629 8.646 119,520 -0.05(-0.58%)
Oct 27, 2017 8.646 8.697 8.646 8.697 123,119 +0.02(+0.19%)
Oct 26, 2017 8.652 8.719 8.640 8.680 97,310 +0.03(+0.33%)
Oct 25, 2017 8.753 8.776 8.646 8.652 178,262 -0.12(-1.41%)
Oct 24, 2017 8.815 8.860 8.766 8.776 72,288 -0.03(-0.38%)
Oct 23, 2017 8.883 8.883 8.781 8.809 95,116 -0.05(-0.51%)
Oct 20, 2017 8.809 8.894 8.798 8.854 137,834 +0.05(+0.51%)
Oct 19, 2017 8.798 8.809 8.770 8.809 71,980 +0.01(+0.06%)
Oct 18, 2017 8.770 8.809 8.770 8.804 54,142 +0.01(+0.13%)
Oct 17, 2017 8.809 8.809 8.759 8.792 97,552 +0.01(+0.06%)
Oct 16, 2017 8.781 8.809 8.781 8.787 150,677 -0.02(-0.26%)
Oct 13, 2017 8.832 8.860 8.781 8.809 78,326 +0.02(+0.26%)
Oct 12, 2017 8.809 8.815 8.759 8.787 65,407 -0.01(-0.13%)
Oct 11, 2017 8.804 8.821 8.776 8.798 112,128 +0.00(+0.00%)
Oct 10, 2017 8.832 8.843 8.787 8.798 69,989 -0.04(-0.45%)
Oct 09, 2017 8.826 8.866 8.747 8.838 111,748 +0.02(+0.19%)
Oct 06, 2017 8.849 8.854 8.781 8.821 28,768 -0.05(-0.51%)
Oct 05, 2017 8.871 8.916 8.838 8.866 84,805 +0.02(+0.19%)
Oct 04, 2017 8.866 8.887 8.838 8.849 57,761 -0.01(-0.13%)
Oct 03, 2017 8.866 8.894 8.852 8.860 195,090 -0.04(-0.44%)
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.