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 (%)
Jan 31, 2018 8.429 8.481 8.308 8.395 298,888 -0.01(-0.07%)
Jan 30, 2018 8.406 8.458 8.400 8.400 85,883 -0.09(-1.08%)
Jan 29, 2018 8.619 8.619 8.469 8.492 147,625 -0.12(-1.40%)
Jan 26, 2018 8.700 8.711 8.596 8.613 604,792 -0.09(-1.06%)
Jan 25, 2018 8.763 8.792 8.682 8.705 79,967 -0.05(-0.59%)
Jan 24, 2018 8.728 8.826 8.728 8.757 119,698 +0.02(+0.26%)
Jan 23, 2018 8.705 8.792 8.700 8.734 51,844 +0.02(+0.20%)
Jan 22, 2018 8.682 8.734 8.677 8.717 109,239 +0.03(+0.33%)
Jan 19, 2018 8.682 8.740 8.654 8.688 131,138 +0.02(+0.20%)
Jan 18, 2018 8.677 8.711 8.636 8.671 136,670 -0.02(-0.20%)
Jan 17, 2018 8.613 8.723 8.585 8.688 136,129 +0.06(+0.67%)
Jan 16, 2018 8.642 8.654 8.590 8.631 160,667 -0.01(-0.07%)
Jan 12, 2018 8.636 8.636 8.636 0 +0.07(+0.81%)
Jan 11, 2018 8.441 8.585 8.441 8.567 116,008 +0.12(+1.36%)
Jan 10, 2018 8.412 8.458 8.406 8.452 73,841 +0.02(+0.27%)
Jan 09, 2018 8.354 8.441 8.354 8.429 174,684 +0.06(+0.69%)
Jan 08, 2018 8.360 8.423 8.360 8.372 102,002 +0.02(+0.28%)
Jan 05, 2018 8.320 8.372 8.320 8.349 116,945 +0.01(+0.14%)
Jan 04, 2018 8.343 8.377 8.326 8.337 160,184 +0.01(+0.07%)
Jan 03, 2018 8.343 8.371 8.314 8.331 272,204 -0.02(-0.21%)
Jan 02, 2018 8.349 8.354 8.320 8.349 263,335 +0.00(+0.00%)
Dec 29, 2017 8.349 8.349 8.349 0 -0.01(-0.14%)
Dec 28, 2017 8.349 8.412 8.326 8.360 366,352 +0.00(+0.00%)
Dec 27, 2017 8.343 8.400 8.322 8.360 320,286 +0.02(+0.21%)
Dec 26, 2017 8.372 8.418 8.337 8.343 508,433 -0.02(-0.21%)
Dec 22, 2017 8.389 8.423 8.349 8.360 293,886 -0.03(-0.41%)
Dec 21, 2017 8.412 8.492 8.395 8.395 396,168 -0.05(-0.55%)
Dec 20, 2017 8.400 8.446 8.395 8.441 443,268 +0.05(+0.62%)
Dec 19, 2017 8.504 8.521 8.383 8.389 311,937 -0.13(-1.55%)
Dec 18, 2017 8.631 8.677 8.492 8.521 532,579 -0.06(-0.67%)
Dec 15, 2017 8.538 8.631 8.515 8.579 174,920 +0.05(+0.54%)
Dec 14, 2017 8.521 8.538 8.464 8.533 472,501 +0.01(+0.14%)
Dec 13, 2017 8.515 8.573 8.487 8.521 570,887 +0.01(+0.07%)
Dec 12, 2017 8.550 8.564 8.487 8.515 200,168 -0.05(-0.54%)
Dec 11, 2017 8.608 8.608 8.533 8.562 84,554 -0.03(-0.40%)
Dec 08, 2017 8.585 8.608 8.533 8.596 191,228 +0.01(+0.13%)
Dec 07, 2017 8.579 8.613 8.533 8.585 127,408 +0.01(+0.07%)
Dec 06, 2017 8.596 8.642 8.544 8.579 204,953 +0.03(+0.40%)
Dec 05, 2017 8.527 8.567 8.527 8.544 122,465 +0.02(+0.20%)
Dec 04, 2017 8.659 8.659 8.527 8.527 264,532 -0.09(-1.00%)
Dec 01, 2017 8.590 8.625 8.544 8.613 276,361 +0.01(+0.13%)
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%)
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.