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

Ellington Financial Llc (NY: EFC )

13.11 -0.14 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2018 8.126 8.136 8.058 8.089 117,311 -0.06(-0.71%)
Nov 29, 2018 8.021 8.187 8.021 8.146 164,419 +0.10(+1.23%)
Nov 28, 2018 8.123 8.123 8.017 8.047 272,048 -0.02(-0.25%)
Nov 27, 2018 8.083 8.139 8.057 8.067 134,232 -0.03(-0.31%)
Nov 26, 2018 8.139 8.139 8.050 8.093 180,035 +0.03(+0.32%)
Nov 23, 2018 8.037 8.129 8.037 8.067 18,075 +0.00(+0.00%)
Nov 21, 2018 8.067 8.067 8.067 0 +0.01(+0.06%)
Nov 20, 2018 8.103 8.109 7.963 8.062 177,958 -0.07(-0.81%)
Nov 19, 2018 8.093 8.129 8.027 8.129 98,011 +0.04(+0.50%)
Nov 16, 2018 8.083 8.154 8.083 8.088 141,456 -0.01(-0.06%)
Nov 15, 2018 8.230 8.230 8.073 8.093 170,298 -0.12(-1.49%)
Nov 14, 2018 8.220 8.261 8.190 8.215 251,508 -0.01(-0.06%)
Nov 13, 2018 8.241 8.317 8.195 8.220 105,063 -0.04(-0.43%)
Nov 12, 2018 8.235 8.281 8.167 8.256 131,427 +0.02(+0.25%)
Nov 09, 2018 8.179 8.235 8.174 8.235 56,386 +0.05(+0.56%)
Nov 08, 2018 8.144 8.210 8.011 8.190 153,073 +0.19(+2.42%)
Nov 07, 2018 7.864 8.083 7.823 7.996 451,629 +0.14(+1.81%)
Nov 06, 2018 7.849 7.864 7.823 7.854 106,540 +0.04(+0.52%)
Nov 05, 2018 7.818 7.869 7.803 7.813 140,215 -0.01(-0.13%)
Nov 02, 2018 7.813 7.859 7.760 7.823 144,010 +0.01(+0.13%)
Nov 01, 2018 7.854 7.889 7.808 7.813 281,954 -0.02(-0.20%)
Oct 31, 2018 7.874 7.900 7.823 7.828 93,738 -0.04(-0.45%)
Oct 30, 2018 7.793 7.893 7.793 7.864 79,624 +0.04(+0.52%)
Oct 29, 2018 7.879 7.930 7.823 7.823 99,988 -0.03(-0.39%)
Oct 26, 2018 7.838 7.879 7.793 7.854 142,046 -0.03(-0.32%)
Oct 25, 2018 7.900 7.912 7.849 7.879 104,497 +0.02(+0.19%)
Oct 24, 2018 7.844 7.935 7.828 7.864 135,761 +0.01(+0.13%)
Oct 23, 2018 7.828 7.874 7.798 7.854 76,769 +0.01(+0.13%)
Oct 22, 2018 7.884 7.910 7.844 7.844 58,902 -0.03(-0.32%)
Oct 19, 2018 7.889 7.925 7.849 7.869 44,205 +0.03(+0.39%)
Oct 18, 2018 7.915 8.022 7.828 7.838 432,026 -0.10(-1.28%)
Oct 17, 2018 7.961 7.961 7.940 7.940 64,960 -0.03(-0.32%)
Oct 16, 2018 7.971 7.991 7.930 7.966 55,759 +0.01(+0.06%)
Oct 15, 2018 7.864 8.047 7.864 7.961 291,035 +0.08(+0.97%)
Oct 12, 2018 7.945 7.956 7.856 7.884 99,805 -0.03(-0.39%)
Oct 11, 2018 8.022 8.064 7.833 7.915 233,546 -0.16(-1.95%)
Oct 10, 2018 8.164 8.184 8.052 8.073 82,471 -0.11(-1.31%)
Oct 09, 2018 8.123 8.179 8.123 8.179 57,692 +0.01(+0.12%)
Oct 08, 2018 8.073 8.169 8.073 8.169 92,060 +0.11(+1.39%)
Oct 05, 2018 8.037 8.139 8.037 8.057 50,885 +0.01(+0.13%)
Oct 04, 2018 8.078 8.164 8.021 8.047 72,694 -0.05(-0.57%)
Oct 03, 2018 8.108 8.171 8.052 8.093 77,429 -0.01(-0.13%)
Oct 02, 2018 8.098 8.139 8.052 8.103 92,718 +0.01(+0.13%)
Oct 01, 2018 8.159 8.159 8.001 8.093 132,364 -0.06(-0.69%)
Sep 28, 2018 8.123 8.159 8.123 8.149 100,787 +0.03(+0.31%)
Sep 27, 2018 8.118 8.159 8.108 8.123 35,873 +0.01(+0.06%)
Sep 26, 2018 8.139 8.169 8.108 8.118 64,716 -0.04(-0.44%)
Sep 25, 2018 8.144 8.190 8.144 8.154 31,256 +0.00(+0.00%)
Sep 24, 2018 8.190 8.219 8.108 8.154 69,372 -0.04(-0.50%)
Sep 21, 2018 8.230 8.251 8.195 8.195 40,079 -0.03(-0.31%)
Sep 20, 2018 8.246 8.251 8.200 8.220 90,638 -0.03(-0.31%)
Sep 19, 2018 8.215 8.251 8.192 8.246 99,121 +0.03(+0.31%)
Sep 18, 2018 8.220 8.241 8.195 8.220 108,772 +0.05(+0.56%)
Sep 17, 2018 8.200 8.215 8.162 8.174 94,730 +0.03(+0.37%)
Sep 14, 2018 8.062 8.179 8.062 8.144 27,505 +0.06(+0.69%)
Sep 13, 2018 8.139 8.164 8.062 8.088 124,963 -0.02(-0.25%)
Sep 12, 2018 8.123 8.144 8.017 8.108 122,770 -0.02(-0.25%)
Sep 11, 2018 8.195 8.195 8.118 8.129 118,094 -0.08(-0.93%)
Sep 10, 2018 8.251 8.291 8.200 8.205 113,904 -0.10(-1.16%)
Sep 07, 2018 8.302 8.302 8.230 8.302 74,068 +0.02(+0.18%)
Sep 06, 2018 8.302 8.302 8.261 8.286 36,878 +0.02(+0.18%)
Sep 05, 2018 8.327 8.327 8.256 8.271 64,500 -0.04(-0.43%)
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.