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 +0.11 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.700 8.712 8.594 8.608 227,637 -0.24(-2.67%)
Nov 29, 2017 8.833 8.867 8.798 8.844 209,561 +0.01(+0.07%)
Nov 28, 2017 8.844 8.873 8.775 8.838 169,147 -0.01(-0.13%)
Nov 27, 2017 8.925 8.942 8.850 8.850 170,146 -0.07(-0.84%)
Nov 24, 2017 8.965 8.965 8.890 8.925 93,790 +0.02(+0.26%)
Nov 22, 2017 8.908 8.990 8.881 8.902 100,987 +0.02(+0.26%)
Nov 21, 2017 8.942 8.942 8.838 8.879 84,103 +0.02(+0.19%)
Nov 20, 2017 8.787 8.864 8.787 8.861 146,992 +0.04(+0.46%)
Nov 17, 2017 8.752 8.827 8.752 8.821 77,653 +0.06(+0.72%)
Nov 16, 2017 8.798 8.821 8.758 8.758 140,846 -0.01(-0.13%)
Nov 15, 2017 8.792 8.814 8.752 8.769 95,372 -0.05(-0.52%)
Nov 14, 2017 8.781 8.827 8.781 8.815 197,116 -0.01(-0.13%)
Nov 13, 2017 8.706 8.844 8.706 8.827 112,061 +0.07(+0.86%)
Nov 10, 2017 8.879 8.884 8.746 8.752 176,605 -0.07(-0.78%)
Nov 09, 2017 8.821 8.867 8.810 8.821 170,952 -0.02(-0.20%)
Nov 08, 2017 8.781 8.864 8.497 8.838 441,423 +0.03(+0.33%)
Nov 07, 2017 8.764 8.882 8.741 8.810 250,684 +0.01(+0.13%)
Nov 06, 2017 8.787 8.856 8.764 8.798 217,062 -0.04(-0.46%)
Nov 03, 2017 8.781 8.896 8.781 8.838 382,198 +0.03(+0.33%)
Nov 02, 2017 8.717 8.827 8.717 8.810 405,420 -0.02(-0.26%)
Nov 01, 2017 8.798 8.843 8.694 8.833 292,661 +0.03(+0.39%)
Oct 31, 2017 8.833 8.861 8.787 8.798 91,746 -0.05(-0.52%)
Oct 30, 2017 8.884 8.896 8.827 8.844 116,844 -0.05(-0.58%)
Oct 27, 2017 8.844 8.896 8.844 8.896 120,362 +0.02(+0.19%)
Oct 26, 2017 8.850 8.919 8.838 8.879 95,131 +0.03(+0.33%)
Oct 25, 2017 8.954 8.977 8.844 8.850 174,271 -0.13(-1.41%)
Oct 24, 2017 9.017 9.063 8.966 8.977 70,669 -0.03(-0.38%)
Oct 23, 2017 9.086 9.086 8.982 9.011 92,986 -0.05(-0.51%)
Oct 20, 2017 9.011 9.098 9.000 9.057 134,748 +0.05(+0.51%)
Oct 19, 2017 9.000 9.011 8.971 9.011 70,369 +0.01(+0.06%)
Oct 18, 2017 8.971 9.011 8.971 9.005 52,930 +0.01(+0.13%)
Oct 17, 2017 9.011 9.011 8.959 8.994 95,367 +0.01(+0.06%)
Oct 16, 2017 8.982 9.011 8.982 8.988 147,303 -0.02(-0.26%)
Oct 13, 2017 9.034 9.063 8.982 9.011 76,572 +0.02(+0.26%)
Oct 12, 2017 9.011 9.017 8.959 8.988 63,943 -0.01(-0.13%)
Oct 11, 2017 9.005 9.023 8.977 9.000 109,617 +0.00(+0.00%)
Oct 10, 2017 9.034 9.046 8.988 9.000 68,422 -0.04(-0.45%)
Oct 09, 2017 9.028 9.069 8.948 9.040 109,246 +0.02(+0.19%)
Oct 06, 2017 9.051 9.057 8.982 9.023 28,124 -0.05(-0.51%)
Oct 05, 2017 9.074 9.121 9.040 9.069 82,906 +0.02(+0.19%)
Oct 04, 2017 9.069 9.090 9.040 9.051 56,468 -0.01(-0.13%)
Oct 03, 2017 9.069 9.098 9.055 9.063 190,721 -0.04(-0.44%)
Oct 02, 2017 9.080 9.115 9.063 9.103 42,593 +0.01(+0.13%)
Sep 29, 2017 9.063 9.126 9.057 9.092 114,754 +0.04(+0.45%)
Sep 28, 2017 9.028 9.060 9.011 9.051 42,440 +0.02(+0.19%)
Sep 27, 2017 9.063 9.086 8.988 9.034 116,479 -0.01(-0.06%)
Sep 26, 2017 9.023 9.086 9.023 9.040 60,169 -0.02(-0.19%)
Sep 25, 2017 9.011 9.092 8.994 9.057 118,212 +0.00(+0.00%)
Sep 22, 2017 9.034 9.095 9.034 9.057 47,847 +0.03(+0.32%)
Sep 21, 2017 9.040 9.040 8.982 9.028 76,435 +0.02(+0.20%)
Sep 20, 2017 9.063 9.080 8.988 9.010 149,857 -0.06(-0.64%)
Sep 19, 2017 9.034 9.098 9.026 9.069 98,447 +0.05(+0.51%)
Sep 18, 2017 9.086 9.086 8.988 9.023 185,987 +0.03(+0.38%)
Sep 15, 2017 9.028 9.028 8.959 8.988 218,144 +0.02(+0.26%)
Sep 14, 2017 8.931 8.982 8.931 8.965 132,007 +0.03(+0.32%)
Sep 13, 2017 8.988 8.991 8.931 8.936 547,037 -0.05(-0.51%)
Sep 12, 2017 8.982 9.000 8.982 8.982 91,630 +0.00(+0.00%)
Sep 11, 2017 8.982 9.020 8.959 8.982 223,301 +0.03(+0.32%)
Sep 08, 2017 8.861 8.982 8.828 8.954 100,913 +0.11(+1.24%)
Sep 07, 2017 8.925 8.948 8.815 8.844 285,592 -0.09(-1.03%)
Sep 06, 2017 9.005 9.051 8.931 8.936 169,495 -0.07(-0.77%)
Sep 05, 2017 9.069 9.121 8.977 9.005 166,011 -0.12(-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.