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

Ellington Financial Llc (NY: EFC )

11.61 +0.17 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 31, 2018 8.342 8.393 8.222 8.308 302,021 -0.01(-0.07%)
Jan 30, 2018 8.319 8.370 8.313 8.313 86,784 -0.09(-1.08%)
Jan 29, 2018 8.530 8.530 8.382 8.404 149,172 -0.12(-1.40%)
Jan 26, 2018 8.609 8.621 8.507 8.524 611,133 -0.09(-1.06%)
Jan 25, 2018 8.672 8.700 8.592 8.615 80,806 -0.05(-0.59%)
Jan 24, 2018 8.638 8.735 8.638 8.666 120,953 +0.02(+0.26%)
Jan 23, 2018 8.615 8.700 8.609 8.643 52,388 +0.02(+0.20%)
Jan 22, 2018 8.592 8.643 8.587 8.626 110,384 +0.03(+0.33%)
Jan 19, 2018 8.592 8.649 8.564 8.598 132,513 +0.02(+0.20%)
Jan 18, 2018 8.587 8.621 8.547 8.581 138,103 -0.02(-0.20%)
Jan 17, 2018 8.524 8.632 8.495 8.598 137,557 +0.06(+0.67%)
Jan 16, 2018 8.552 8.564 8.501 8.541 162,351 -0.01(-0.07%)
Jan 12, 2018 8.547 8.547 8.547 0 +0.07(+0.81%)
Jan 11, 2018 8.353 8.495 8.353 8.478 117,225 +0.11(+1.36%)
Jan 10, 2018 8.325 8.370 8.319 8.364 74,615 +0.02(+0.27%)
Jan 09, 2018 8.268 8.353 8.268 8.342 176,515 +0.06(+0.69%)
Jan 08, 2018 8.273 8.336 8.273 8.285 103,071 +0.02(+0.28%)
Jan 05, 2018 8.234 8.285 8.234 8.262 118,171 +0.01(+0.14%)
Jan 04, 2018 8.256 8.290 8.239 8.251 161,863 +0.01(+0.07%)
Jan 03, 2018 8.256 8.284 8.228 8.245 275,058 -0.02(-0.21%)
Jan 02, 2018 8.262 8.268 8.234 8.262 266,096 +0.00(+0.00%)
Dec 29, 2017 8.262 8.262 8.262 0 -0.01(-0.14%)
Dec 28, 2017 8.262 8.325 8.239 8.273 370,193 +0.00(+0.00%)
Dec 27, 2017 8.256 8.313 8.236 8.273 323,644 +0.02(+0.21%)
Dec 26, 2017 8.285 8.331 8.251 8.256 513,763 -0.02(-0.21%)
Dec 22, 2017 8.302 8.336 8.262 8.273 296,967 -0.03(-0.41%)
Dec 21, 2017 8.325 8.404 8.308 8.308 400,321 -0.05(-0.55%)
Dec 20, 2017 8.313 8.359 8.308 8.353 447,915 +0.05(+0.62%)
Dec 19, 2017 8.416 8.433 8.296 8.302 315,207 -0.13(-1.55%)
Dec 18, 2017 8.541 8.587 8.404 8.433 538,163 -0.06(-0.67%)
Dec 15, 2017 8.450 8.541 8.427 8.490 176,754 +0.05(+0.54%)
Dec 14, 2017 8.433 8.450 8.376 8.444 477,455 +0.01(+0.14%)
Dec 13, 2017 8.427 8.484 8.399 8.433 576,872 +0.01(+0.07%)
Dec 12, 2017 8.461 8.475 8.399 8.427 202,267 -0.05(-0.54%)
Dec 11, 2017 8.518 8.518 8.444 8.473 85,440 -0.03(-0.40%)
Dec 08, 2017 8.495 8.518 8.444 8.507 193,233 +0.01(+0.13%)
Dec 07, 2017 8.490 8.524 8.445 8.495 128,744 +0.01(+0.07%)
Dec 06, 2017 8.507 8.552 8.456 8.490 207,102 +0.03(+0.40%)
Dec 05, 2017 8.438 8.478 8.438 8.456 123,749 +0.02(+0.20%)
Dec 04, 2017 8.569 8.569 8.438 8.438 267,306 -0.09(-1.00%)
Dec 01, 2017 8.501 8.535 8.456 8.524 279,258 +0.01(+0.13%)
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%)
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.