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

Ellington Financial Llc (NY: EFC )

11.70 +0.10 (+0.86%)
Streaming Delayed Price Updated: 2:19 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 8.694 8.705 8.587 8.602 227,804 -0.24(-2.67%)
Nov 29, 2017 8.826 8.861 8.792 8.838 209,715 +0.01(+0.07%)
Nov 28, 2017 8.838 8.866 8.769 8.832 169,272 -0.01(-0.13%)
Nov 27, 2017 8.918 8.935 8.843 8.843 170,271 -0.07(-0.84%)
Nov 24, 2017 8.959 8.959 8.884 8.918 93,859 +0.02(+0.26%)
Nov 22, 2017 8.901 8.984 8.875 8.895 101,062 +0.02(+0.26%)
Nov 21, 2017 8.935 8.935 8.832 8.872 84,165 +0.02(+0.20%)
Nov 20, 2017 8.780 8.857 8.780 8.855 147,100 +0.04(+0.46%)
Nov 17, 2017 8.746 8.820 8.746 8.815 77,710 +0.06(+0.72%)
Nov 16, 2017 8.792 8.815 8.751 8.751 140,949 -0.01(-0.13%)
Nov 15, 2017 8.786 8.808 8.746 8.763 95,443 -0.05(-0.52%)
Nov 14, 2017 8.774 8.820 8.774 8.809 197,261 -0.01(-0.13%)
Nov 13, 2017 8.700 8.838 8.700 8.820 112,143 +0.07(+0.86%)
Nov 10, 2017 8.872 8.878 8.740 8.746 176,735 -0.07(-0.78%)
Nov 09, 2017 8.815 8.861 8.803 8.815 171,077 -0.02(-0.20%)
Nov 08, 2017 8.774 8.858 8.491 8.832 441,747 +0.03(+0.33%)
Nov 07, 2017 8.757 8.876 8.735 8.803 250,868 +0.01(+0.13%)
Nov 06, 2017 8.780 8.849 8.757 8.792 217,222 -0.04(-0.46%)
Nov 03, 2017 8.774 8.889 8.774 8.832 382,479 +0.03(+0.33%)
Nov 02, 2017 8.711 8.820 8.711 8.803 405,718 -0.02(-0.26%)
Nov 01, 2017 8.792 8.837 8.688 8.826 292,876 +0.03(+0.39%)
Oct 31, 2017 8.826 8.855 8.780 8.792 91,814 -0.05(-0.52%)
Oct 30, 2017 8.878 8.889 8.820 8.838 116,930 -0.05(-0.58%)
Oct 27, 2017 8.838 8.889 8.838 8.889 120,451 +0.02(+0.19%)
Oct 26, 2017 8.843 8.912 8.832 8.872 95,201 +0.03(+0.33%)
Oct 25, 2017 8.947 8.970 8.837 8.843 174,399 -0.13(-1.41%)
Oct 24, 2017 9.010 9.056 8.960 8.970 70,721 -0.03(-0.38%)
Oct 23, 2017 9.079 9.079 8.976 9.005 93,055 -0.05(-0.51%)
Oct 20, 2017 9.005 9.091 8.993 9.051 134,847 +0.05(+0.51%)
Oct 19, 2017 8.993 9.005 8.964 9.005 70,420 +0.01(+0.06%)
Oct 18, 2017 8.964 9.005 8.964 8.999 52,969 +0.01(+0.13%)
Oct 17, 2017 9.005 9.005 8.953 8.987 95,437 +0.01(+0.06%)
Oct 16, 2017 8.976 9.005 8.976 8.982 147,411 -0.02(-0.26%)
Oct 13, 2017 9.028 9.056 8.976 9.005 76,629 +0.02(+0.26%)
Oct 12, 2017 9.005 9.010 8.953 8.982 63,990 -0.01(-0.13%)
Oct 11, 2017 8.999 9.016 8.970 8.993 109,698 +0.00(+0.00%)
Oct 10, 2017 9.028 9.039 8.982 8.993 68,472 -0.04(-0.45%)
Oct 09, 2017 9.022 9.062 8.941 9.033 109,326 +0.02(+0.19%)
Oct 06, 2017 9.045 9.051 8.976 9.016 28,145 -0.05(-0.51%)
Oct 05, 2017 9.068 9.114 9.033 9.062 82,967 +0.02(+0.19%)
Oct 04, 2017 9.062 9.084 9.033 9.045 56,509 -0.01(-0.13%)
Oct 03, 2017 9.062 9.091 9.048 9.056 190,861 -0.04(-0.44%)
Oct 02, 2017 9.074 9.108 9.056 9.097 42,624 +0.01(+0.13%)
Sep 29, 2017 9.056 9.120 9.051 9.085 114,839 +0.04(+0.45%)
Sep 28, 2017 9.022 9.053 9.004 9.045 42,471 +0.02(+0.19%)
Sep 27, 2017 9.056 9.079 8.982 9.028 116,565 -0.01(-0.06%)
Sep 26, 2017 9.016 9.079 9.016 9.033 60,213 -0.02(-0.19%)
Sep 25, 2017 9.005 9.085 8.987 9.051 118,299 +0.00(+0.00%)
Sep 22, 2017 9.028 9.088 9.028 9.051 47,882 +0.03(+0.32%)
Sep 21, 2017 9.033 9.033 8.976 9.022 76,491 +0.02(+0.20%)
Sep 20, 2017 9.056 9.074 8.982 9.004 149,968 -0.06(-0.64%)
Sep 19, 2017 9.028 9.091 9.019 9.062 98,519 +0.05(+0.51%)
Sep 18, 2017 9.079 9.079 8.982 9.016 186,123 +0.03(+0.38%)
Sep 15, 2017 9.022 9.022 8.953 8.982 218,304 +0.02(+0.26%)
Sep 14, 2017 8.924 8.976 8.924 8.959 132,104 +0.03(+0.32%)
Sep 13, 2017 8.982 8.984 8.924 8.930 547,439 -0.05(-0.51%)
Sep 12, 2017 8.976 8.993 8.976 8.976 91,697 +0.00(+0.00%)
Sep 11, 2017 8.976 9.014 8.953 8.976 223,465 +0.03(+0.32%)
Sep 08, 2017 8.855 8.976 8.821 8.947 100,987 +0.11(+1.24%)
Sep 07, 2017 8.918 8.941 8.809 8.838 285,802 -0.09(-1.03%)
Sep 06, 2017 8.999 9.045 8.924 8.930 169,619 -0.07(-0.77%)
Sep 05, 2017 9.062 9.114 8.970 8.999 166,133 -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.