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

Ellington Financial Llc (NY: EFC )

11.71 +0.05 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 8.597 8.609 8.492 8.506 230,362 -0.23(-2.67%)
Nov 29, 2017 8.728 8.762 8.694 8.740 212,070 +0.01(+0.07%)
Nov 28, 2017 8.740 8.768 8.671 8.734 171,172 -0.01(-0.13%)
Nov 27, 2017 8.819 8.836 8.745 8.745 172,183 -0.07(-0.84%)
Nov 24, 2017 8.859 8.859 8.785 8.819 94,913 +0.02(+0.26%)
Nov 22, 2017 8.802 8.884 8.776 8.796 102,196 +0.02(+0.26%)
Nov 21, 2017 8.836 8.836 8.734 8.774 85,109 +0.02(+0.19%)
Nov 20, 2017 8.683 8.759 8.683 8.757 148,751 +0.04(+0.46%)
Nov 17, 2017 8.649 8.722 8.649 8.717 78,582 +0.06(+0.72%)
Nov 16, 2017 8.694 8.717 8.654 8.654 142,531 -0.01(-0.13%)
Nov 15, 2017 8.688 8.710 8.649 8.666 96,514 -0.05(-0.52%)
Nov 14, 2017 8.677 8.722 8.677 8.711 199,475 -0.01(-0.13%)
Nov 13, 2017 8.603 8.740 8.603 8.722 113,402 +0.07(+0.86%)
Nov 10, 2017 8.774 8.779 8.643 8.649 178,719 -0.07(-0.78%)
Nov 09, 2017 8.717 8.762 8.705 8.717 172,998 -0.02(-0.20%)
Nov 08, 2017 8.677 8.759 8.397 8.734 446,706 +0.03(+0.33%)
Nov 07, 2017 8.660 8.777 8.638 8.705 253,684 +0.01(+0.13%)
Nov 06, 2017 8.683 8.751 8.660 8.694 219,660 -0.04(-0.46%)
Nov 03, 2017 8.677 8.791 8.677 8.734 386,773 +0.03(+0.33%)
Nov 02, 2017 8.614 8.722 8.614 8.705 410,273 -0.02(-0.26%)
Nov 01, 2017 8.694 8.739 8.592 8.728 296,164 +0.03(+0.39%)
Oct 31, 2017 8.728 8.757 8.683 8.694 92,844 -0.05(-0.52%)
Oct 30, 2017 8.779 8.791 8.722 8.740 118,242 -0.05(-0.58%)
Oct 27, 2017 8.740 8.791 8.740 8.791 121,803 +0.02(+0.19%)
Oct 26, 2017 8.745 8.814 8.734 8.774 96,270 +0.03(+0.33%)
Oct 25, 2017 8.848 8.870 8.739 8.745 176,357 -0.13(-1.41%)
Oct 24, 2017 8.910 8.956 8.860 8.870 71,515 -0.03(-0.38%)
Oct 23, 2017 8.979 8.979 8.876 8.905 94,099 -0.05(-0.51%)
Oct 20, 2017 8.905 8.990 8.893 8.950 136,361 +0.05(+0.51%)
Oct 19, 2017 8.893 8.905 8.865 8.905 71,211 +0.01(+0.06%)
Oct 18, 2017 8.865 8.905 8.865 8.899 53,564 +0.01(+0.13%)
Oct 17, 2017 8.905 8.905 8.853 8.887 96,509 +0.01(+0.06%)
Oct 16, 2017 8.876 8.905 8.876 8.882 149,066 -0.02(-0.26%)
Oct 13, 2017 8.927 8.956 8.876 8.905 77,489 +0.02(+0.26%)
Oct 12, 2017 8.905 8.910 8.853 8.882 64,708 -0.01(-0.13%)
Oct 11, 2017 8.899 8.916 8.870 8.893 110,929 +0.00(+0.00%)
Oct 10, 2017 8.927 8.939 8.882 8.893 69,241 -0.04(-0.45%)
Oct 09, 2017 8.922 8.961 8.842 8.933 110,553 +0.02(+0.19%)
Oct 06, 2017 8.944 8.950 8.876 8.916 28,461 -0.05(-0.51%)
Oct 05, 2017 8.967 9.013 8.933 8.961 83,898 +0.02(+0.19%)
Oct 04, 2017 8.961 8.983 8.933 8.944 57,144 -0.01(-0.13%)
Oct 03, 2017 8.961 8.990 8.948 8.956 193,004 -0.04(-0.44%)
Oct 02, 2017 8.973 9.007 8.956 8.996 43,103 +0.01(+0.13%)
Sep 29, 2017 8.956 9.018 8.950 8.984 116,128 +0.04(+0.45%)
Sep 28, 2017 8.922 8.953 8.904 8.944 42,948 +0.02(+0.19%)
Sep 27, 2017 8.956 8.979 8.882 8.927 117,873 -0.01(-0.06%)
Sep 26, 2017 8.916 8.979 8.916 8.933 60,889 -0.02(-0.19%)
Sep 25, 2017 8.905 8.984 8.887 8.950 119,627 +0.00(+0.00%)
Sep 22, 2017 8.927 8.987 8.927 8.950 48,419 +0.03(+0.32%)
Sep 21, 2017 8.933 8.933 8.876 8.922 77,350 +0.02(+0.20%)
Sep 20, 2017 8.956 8.973 8.882 8.904 151,651 -0.06(-0.64%)
Sep 19, 2017 8.927 8.990 8.919 8.961 99,625 +0.05(+0.51%)
Sep 18, 2017 8.979 8.979 8.882 8.916 188,213 +0.03(+0.38%)
Sep 15, 2017 8.922 8.922 8.853 8.882 220,755 +0.02(+0.26%)
Sep 14, 2017 8.825 8.876 8.825 8.859 133,587 +0.03(+0.32%)
Sep 13, 2017 8.882 8.885 8.825 8.831 553,585 -0.05(-0.51%)
Sep 12, 2017 8.876 8.893 8.876 8.876 92,727 +0.00(+0.00%)
Sep 11, 2017 8.876 8.914 8.853 8.876 225,973 +0.03(+0.32%)
Sep 08, 2017 8.757 8.876 8.723 8.848 102,121 +0.11(+1.24%)
Sep 07, 2017 8.819 8.842 8.711 8.740 289,011 -0.09(-1.03%)
Sep 06, 2017 8.899 8.944 8.825 8.831 171,523 -0.07(-0.77%)
Sep 05, 2017 8.961 9.013 8.870 8.899 167,998 -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.