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 (%)
Sep 29, 2017 8.860 8.922 8.854 8.888 117,383 +0.04(+0.45%)
Sep 28, 2017 8.826 8.857 8.809 8.849 43,412 +0.02(+0.19%)
Sep 27, 2017 8.860 8.883 8.787 8.832 119,147 -0.01(-0.06%)
Sep 26, 2017 8.821 8.883 8.821 8.838 61,547 -0.02(-0.19%)
Sep 25, 2017 8.809 8.888 8.792 8.854 120,920 +0.00(+0.00%)
Sep 22, 2017 8.832 8.891 8.832 8.854 48,943 +0.03(+0.32%)
Sep 21, 2017 8.838 8.838 8.781 8.826 78,186 +0.02(+0.20%)
Sep 20, 2017 8.860 8.877 8.787 8.809 153,290 -0.06(-0.64%)
Sep 19, 2017 8.832 8.894 8.824 8.866 100,701 +0.05(+0.51%)
Sep 18, 2017 8.883 8.883 8.787 8.821 190,247 +0.03(+0.38%)
Sep 15, 2017 8.826 8.826 8.759 8.787 223,141 +0.02(+0.26%)
Sep 14, 2017 8.731 8.781 8.731 8.764 135,031 +0.03(+0.32%)
Sep 13, 2017 8.787 8.790 8.731 8.736 559,567 -0.05(-0.51%)
Sep 12, 2017 8.781 8.798 8.781 8.781 93,729 +0.00(+0.00%)
Sep 11, 2017 8.781 8.818 8.759 8.781 228,415 +0.03(+0.32%)
Sep 08, 2017 8.663 8.781 8.630 8.753 103,224 +0.11(+1.24%)
Sep 07, 2017 8.725 8.747 8.618 8.646 292,134 -0.09(-1.03%)
Sep 06, 2017 8.804 8.849 8.731 8.736 173,377 -0.07(-0.77%)
Sep 05, 2017 8.866 8.917 8.776 8.804 169,813 -0.11(-1.26%)
Sep 01, 2017 8.939 8.944 8.843 8.916 62,719 -0.01(-0.06%)
Aug 31, 2017 8.809 9.018 8.770 8.922 1,976,589 +0.10(+1.15%)
Aug 30, 2017 8.804 8.866 8.804 8.821 199,707 -0.20(-2.18%)
Aug 29, 2017 9.063 9.085 9.018 9.018 456,888 -0.07(-0.80%)
Aug 28, 2017 9.091 9.108 9.035 9.091 122,908 +0.06(+0.62%)
Aug 25, 2017 9.063 9.147 9.012 9.035 147,305 +0.01(+0.06%)
Aug 24, 2017 9.018 9.046 8.995 9.029 118,650 +0.01(+0.12%)
Aug 23, 2017 8.989 9.096 8.989 9.018 102,323 -0.01(-0.12%)
Aug 22, 2017 9.046 9.063 9.001 9.029 120,002 +0.04(+0.44%)
Aug 21, 2017 9.018 9.033 8.972 8.989 217,907 -0.03(-0.31%)
Aug 18, 2017 9.018 9.102 9.012 9.018 79,435 -0.01(-0.12%)
Aug 17, 2017 9.074 9.126 9.029 9.029 53,460 -0.05(-0.50%)
Aug 16, 2017 9.125 9.136 9.063 9.074 109,605 -0.05(-0.49%)
Aug 15, 2017 9.153 9.170 9.119 9.119 76,724 -0.01(-0.12%)
Aug 14, 2017 9.153 9.203 9.119 9.130 108,463 -0.02(-0.18%)
Aug 11, 2017 8.950 9.178 8.950 9.147 97,577 +0.00(+0.00%)
Aug 10, 2017 9.164 9.198 9.103 9.147 151,549 -0.04(-0.43%)
Aug 09, 2017 9.125 9.220 9.036 9.187 114,860 +0.04(+0.43%)
Aug 08, 2017 9.012 9.175 9.012 9.147 613,296 +0.13(+1.44%)
Aug 07, 2017 9.057 9.068 9.012 9.018 129,799 -0.05(-0.50%)
Aug 04, 2017 9.119 9.119 9.012 9.063 178,714 -0.03(-0.37%)
Aug 03, 2017 9.108 9.136 9.091 9.096 131,943 -0.06(-0.62%)
Aug 02, 2017 9.147 9.175 9.102 9.153 176,509 +0.03(+0.31%)
Aug 01, 2017 9.063 9.153 9.063 9.125 198,461 +0.06(+0.68%)
Jul 31, 2017 9.068 9.080 9.051 9.063 84,272 +0.00(+0.00%)
Jul 28, 2017 9.006 9.074 9.006 9.063 102,140 +0.00(+0.00%)
Jul 27, 2017 9.063 9.080 9.063 9.063 121,520 +0.01(+0.06%)
Jul 26, 2017 9.063 9.091 9.040 9.057 111,375 -0.01(-0.12%)
Jul 25, 2017 9.096 9.158 9.035 9.068 109,998 +0.01(+0.12%)
Jul 24, 2017 9.091 9.102 9.040 9.057 85,789 -0.03(-0.31%)
Jul 21, 2017 9.096 9.096 9.073 9.085 197,710 -0.01(-0.12%)
Jul 20, 2017 9.085 9.096 9.074 9.096 68,253 +0.02(+0.19%)
Jul 19, 2017 9.029 9.108 9.012 9.080 84,180 +0.05(+0.50%)
Jul 18, 2017 9.080 9.084 9.020 9.035 83,981 -0.06(-0.62%)
Jul 17, 2017 9.113 9.179 9.068 9.091 119,623 -0.06(-0.62%)
Jul 14, 2017 9.068 9.198 9.068 9.147 97,488 +0.08(+0.87%)
Jul 13, 2017 9.070 9.091 9.023 9.068 74,368 -0.01(-0.12%)
Jul 12, 2017 9.164 9.164 9.035 9.080 194,733 -0.04(-0.43%)
Jul 11, 2017 9.074 9.136 9.068 9.119 101,702 +0.05(+0.50%)
Jul 10, 2017 9.119 9.175 9.035 9.074 219,870 -0.05(-0.49%)
Jul 07, 2017 9.175 9.175 9.091 9.119 99,229 -0.05(-0.49%)
Jul 06, 2017 9.113 9.180 9.113 9.164 71,130 +0.00(+0.00%)
Jul 05, 2017 9.181 9.198 9.120 9.164 66,313 -0.02(-0.25%)
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.