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

Ellington Financial Llc (NY: EFC )

11.66 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2017 8.604 8.615 8.498 8.513 230,193 -0.23(-2.67%)
Nov 29, 2017 8.735 8.769 8.700 8.746 211,914 +0.01(+0.07%)
Nov 28, 2017 8.746 8.774 8.678 8.740 171,046 -0.01(-0.13%)
Nov 27, 2017 8.826 8.843 8.752 8.752 172,056 -0.07(-0.84%)
Nov 24, 2017 8.866 8.866 8.792 8.826 94,843 +0.02(+0.26%)
Nov 22, 2017 8.809 8.890 8.783 8.803 102,121 +0.02(+0.26%)
Nov 21, 2017 8.843 8.843 8.740 8.780 85,047 +0.02(+0.19%)
Nov 20, 2017 8.689 8.765 8.689 8.763 148,642 +0.04(+0.46%)
Nov 17, 2017 8.655 8.729 8.655 8.723 78,524 +0.06(+0.72%)
Nov 16, 2017 8.700 8.723 8.661 8.661 142,427 -0.01(-0.13%)
Nov 15, 2017 8.695 8.716 8.655 8.672 96,443 -0.05(-0.52%)
Nov 14, 2017 8.683 8.729 8.683 8.718 199,329 -0.01(-0.13%)
Nov 13, 2017 8.609 8.746 8.609 8.729 113,319 +0.07(+0.86%)
Nov 10, 2017 8.780 8.786 8.649 8.655 178,588 -0.07(-0.78%)
Nov 09, 2017 8.723 8.769 8.712 8.723 172,871 -0.02(-0.20%)
Nov 08, 2017 8.683 8.766 8.403 8.740 446,378 +0.03(+0.33%)
Nov 07, 2017 8.666 8.784 8.644 8.712 253,498 +0.01(+0.13%)
Nov 06, 2017 8.689 8.757 8.666 8.700 219,499 -0.04(-0.46%)
Nov 03, 2017 8.683 8.797 8.683 8.740 386,489 +0.03(+0.33%)
Nov 02, 2017 8.621 8.729 8.621 8.712 409,972 -0.02(-0.26%)
Nov 01, 2017 8.700 8.745 8.598 8.735 295,946 +0.03(+0.39%)
Oct 31, 2017 8.735 8.763 8.689 8.700 92,776 -0.05(-0.52%)
Oct 30, 2017 8.786 8.797 8.729 8.746 118,156 -0.05(-0.58%)
Oct 27, 2017 8.746 8.797 8.746 8.797 121,714 +0.02(+0.19%)
Oct 26, 2017 8.752 8.820 8.740 8.780 96,199 +0.03(+0.33%)
Oct 25, 2017 8.854 8.877 8.745 8.752 176,227 -0.13(-1.41%)
Oct 24, 2017 8.917 8.962 8.867 8.877 71,462 -0.03(-0.38%)
Oct 23, 2017 8.985 8.985 8.883 8.911 94,030 -0.05(-0.51%)
Oct 20, 2017 8.911 8.997 8.900 8.957 136,261 +0.05(+0.51%)
Oct 19, 2017 8.900 8.911 8.871 8.911 71,159 +0.01(+0.06%)
Oct 18, 2017 8.871 8.911 8.871 8.905 53,524 +0.01(+0.13%)
Oct 17, 2017 8.911 8.911 8.860 8.894 96,438 +0.01(+0.06%)
Oct 16, 2017 8.883 8.911 8.883 8.888 148,956 -0.02(-0.26%)
Oct 13, 2017 8.934 8.962 8.883 8.911 77,432 +0.02(+0.26%)
Oct 12, 2017 8.911 8.917 8.860 8.888 64,661 -0.01(-0.13%)
Oct 11, 2017 8.905 8.922 8.877 8.900 110,848 +0.00(+0.00%)
Oct 10, 2017 8.934 8.945 8.888 8.900 69,190 -0.04(-0.45%)
Oct 09, 2017 8.928 8.968 8.848 8.940 110,472 +0.02(+0.19%)
Oct 06, 2017 8.951 8.957 8.883 8.922 28,440 -0.05(-0.51%)
Oct 05, 2017 8.974 9.019 8.940 8.968 83,837 +0.02(+0.19%)
Oct 04, 2017 8.968 8.989 8.940 8.951 57,102 -0.01(-0.13%)
Oct 03, 2017 8.968 8.997 8.954 8.962 192,862 -0.04(-0.44%)
Oct 02, 2017 8.979 9.014 8.962 9.002 43,071 +0.01(+0.13%)
Sep 29, 2017 8.962 9.025 8.957 8.991 116,043 +0.04(+0.45%)
Sep 28, 2017 8.928 8.960 8.911 8.951 42,917 +0.02(+0.19%)
Sep 27, 2017 8.962 8.985 8.888 8.934 117,787 -0.01(-0.06%)
Sep 26, 2017 8.922 8.985 8.922 8.940 60,844 -0.02(-0.19%)
Sep 25, 2017 8.911 8.991 8.894 8.957 119,539 +0.00(+0.00%)
Sep 22, 2017 8.934 8.994 8.934 8.957 48,384 +0.03(+0.32%)
Sep 21, 2017 8.940 8.940 8.883 8.928 77,293 +0.02(+0.20%)
Sep 20, 2017 8.962 8.979 8.888 8.910 151,540 -0.06(-0.64%)
Sep 19, 2017 8.934 8.997 8.926 8.968 99,552 +0.05(+0.51%)
Sep 18, 2017 8.985 8.985 8.888 8.922 188,075 +0.03(+0.38%)
Sep 15, 2017 8.928 8.928 8.860 8.888 220,593 +0.02(+0.26%)
Sep 14, 2017 8.831 8.883 8.831 8.866 133,489 +0.03(+0.32%)
Sep 13, 2017 8.888 8.891 8.831 8.837 553,179 -0.05(-0.51%)
Sep 12, 2017 8.883 8.900 8.883 8.883 92,658 +0.00(+0.00%)
Sep 11, 2017 8.883 8.920 8.860 8.883 225,807 +0.03(+0.32%)
Sep 08, 2017 8.763 8.883 8.730 8.854 102,046 +0.11(+1.24%)
Sep 07, 2017 8.826 8.848 8.718 8.746 288,798 -0.09(-1.03%)
Sep 06, 2017 8.905 8.951 8.831 8.837 171,398 -0.07(-0.77%)
Sep 05, 2017 8.968 9.020 8.877 8.905 167,875 -0.11(-1.26%)
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.