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

Ellington Financial Llc (NY: EFC )

11.62 -0.09 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 8.962 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%)
Sep 01, 2017 9.042 9.048 8.945 9.019 62,003 -0.01(-0.06%)
Aug 31, 2017 8.911 9.122 8.871 9.025 1,954,022 +0.10(+1.15%)
Aug 30, 2017 8.905 8.968 8.905 8.922 197,427 -0.20(-2.18%)
Aug 29, 2017 9.167 9.190 9.122 9.122 451,672 -0.07(-0.81%)
Aug 28, 2017 9.196 9.213 9.139 9.196 121,505 +0.06(+0.62%)
Aug 25, 2017 9.167 9.253 9.116 9.139 145,623 +0.01(+0.06%)
Aug 24, 2017 9.122 9.150 9.099 9.133 117,295 +0.01(+0.12%)
Aug 23, 2017 9.093 9.201 9.093 9.122 101,155 -0.01(-0.12%)
Aug 22, 2017 9.150 9.167 9.105 9.133 118,631 +0.04(+0.44%)
Aug 21, 2017 9.122 9.138 9.075 9.093 215,419 -0.03(-0.31%)
Aug 18, 2017 9.122 9.207 9.116 9.122 78,528 -0.01(-0.12%)
Aug 17, 2017 9.179 9.231 9.133 9.133 52,850 -0.05(-0.50%)
Aug 16, 2017 9.230 9.241 9.167 9.179 108,354 -0.05(-0.49%)
Aug 15, 2017 9.258 9.276 9.224 9.224 75,848 -0.01(-0.12%)
Aug 14, 2017 9.258 9.310 9.224 9.236 107,225 -0.02(-0.18%)
Aug 11, 2017 9.053 9.284 9.053 9.253 96,462 +0.00(+0.00%)
Aug 10, 2017 9.270 9.304 9.208 9.253 149,819 -0.04(-0.43%)
Aug 09, 2017 9.230 9.327 9.140 9.293 113,549 +0.04(+0.43%)
Aug 08, 2017 9.116 9.281 9.116 9.253 606,294 +0.13(+1.44%)
Aug 07, 2017 9.162 9.173 9.116 9.122 128,317 -0.05(-0.50%)
Aug 04, 2017 9.224 9.224 9.116 9.167 176,673 -0.03(-0.37%)
Aug 03, 2017 9.213 9.241 9.196 9.201 130,437 -0.06(-0.62%)
Aug 02, 2017 9.253 9.281 9.207 9.258 174,494 +0.03(+0.31%)
Aug 01, 2017 9.167 9.259 9.167 9.230 196,196 +0.06(+0.68%)
Jul 31, 2017 9.173 9.184 9.156 9.167 83,310 +0.00(+0.00%)
Jul 28, 2017 9.110 9.179 9.110 9.167 100,974 +0.00(+0.00%)
Jul 27, 2017 9.167 9.184 9.167 9.167 120,133 +0.01(+0.06%)
Jul 26, 2017 9.167 9.196 9.145 9.162 110,103 -0.01(-0.12%)
Jul 25, 2017 9.201 9.264 9.139 9.173 108,742 +0.01(+0.12%)
Jul 24, 2017 9.196 9.207 9.145 9.162 84,810 -0.03(-0.31%)
Jul 21, 2017 9.201 9.201 9.177 9.190 195,453 -0.01(-0.12%)
Jul 20, 2017 9.190 9.201 9.179 9.201 67,474 +0.02(+0.19%)
Jul 19, 2017 9.133 9.213 9.116 9.184 83,219 +0.05(+0.50%)
Jul 18, 2017 9.184 9.189 9.125 9.139 83,022 -0.06(-0.62%)
Jul 17, 2017 9.219 9.285 9.173 9.196 118,257 -0.06(-0.62%)
Jul 14, 2017 9.173 9.304 9.173 9.253 96,375 +0.08(+0.87%)
Jul 13, 2017 9.175 9.196 9.127 9.173 73,519 -0.01(-0.12%)
Jul 12, 2017 9.270 9.270 9.139 9.184 192,509 -0.04(-0.43%)
Jul 11, 2017 9.179 9.241 9.173 9.224 100,540 +0.05(+0.50%)
Jul 10, 2017 9.224 9.281 9.139 9.179 217,360 -0.05(-0.49%)
Jul 07, 2017 9.281 9.281 9.196 9.224 98,096 -0.05(-0.49%)
Jul 06, 2017 9.219 9.286 9.219 9.270 70,317 +0.00(+0.00%)
Jul 05, 2017 9.287 9.304 9.225 9.270 65,556 -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.