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

Ellington Financial Llc (NY: EFC )

11.27 +0.15 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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, 2018 8.947 8.959 8.872 8.907 106,540 -0.06(-0.71%)
Nov 29, 2018 8.832 9.015 8.832 8.970 149,323 -0.13(-1.39%)
Nov 28, 2018 9.183 9.183 9.062 9.097 240,662 -0.02(-0.25%)
Nov 27, 2018 9.137 9.200 9.108 9.120 118,746 -0.03(-0.31%)
Nov 26, 2018 9.200 9.200 9.099 9.148 159,264 +0.03(+0.32%)
Nov 23, 2018 9.085 9.189 9.085 9.120 15,989 +0.00(+0.00%)
Nov 21, 2018 9.120 9.120 9.120 0 +0.01(+0.06%)
Nov 20, 2018 9.160 9.166 9.002 9.114 157,427 -0.07(-0.81%)
Nov 19, 2018 9.148 9.189 9.074 9.189 86,704 +0.05(+0.50%)
Nov 16, 2018 9.137 9.217 9.137 9.143 125,137 -0.01(-0.06%)
Nov 15, 2018 9.304 9.304 9.125 9.148 150,651 -0.14(-1.49%)
Nov 14, 2018 9.292 9.338 9.258 9.286 222,491 -0.01(-0.06%)
Nov 13, 2018 9.315 9.402 9.263 9.292 92,942 -0.04(-0.43%)
Nov 12, 2018 9.309 9.361 9.232 9.332 116,264 +0.02(+0.25%)
Nov 09, 2018 9.246 9.309 9.240 9.309 49,881 +0.05(+0.56%)
Nov 08, 2018 9.206 9.281 9.056 9.258 135,413 +0.22(+2.42%)
Nov 07, 2018 8.889 9.137 8.843 9.039 399,525 +0.16(+1.81%)
Nov 06, 2018 8.872 8.889 8.843 8.878 94,249 +0.05(+0.52%)
Nov 05, 2018 8.838 8.895 8.820 8.832 124,038 -0.01(-0.13%)
Nov 02, 2018 8.832 8.884 8.772 8.843 127,396 +0.01(+0.13%)
Nov 01, 2018 8.878 8.918 8.826 8.832 249,425 -0.02(-0.20%)
Oct 31, 2018 8.901 8.930 8.843 8.849 82,924 -0.04(-0.45%)
Oct 30, 2018 8.809 8.922 8.809 8.889 70,438 +0.05(+0.52%)
Oct 29, 2018 8.907 8.965 8.843 8.843 88,452 -0.03(-0.39%)
Oct 26, 2018 8.861 8.907 8.809 8.878 125,658 -0.03(-0.32%)
Oct 25, 2018 8.930 8.944 8.872 8.907 92,441 +0.02(+0.19%)
Oct 24, 2018 8.866 8.970 8.849 8.889 120,098 +0.01(+0.13%)
Oct 23, 2018 8.849 8.901 8.815 8.878 67,912 +0.01(+0.13%)
Oct 22, 2018 8.912 8.941 8.866 8.866 52,107 -0.03(-0.32%)
Oct 19, 2018 8.918 8.959 8.872 8.895 39,105 +0.03(+0.39%)
Oct 18, 2018 8.947 9.068 8.849 8.861 382,184 -0.12(-1.28%)
Oct 17, 2018 8.999 8.999 8.976 8.976 57,465 -0.03(-0.32%)
Oct 16, 2018 9.010 9.033 8.964 9.005 49,326 +0.01(+0.06%)
Oct 15, 2018 8.889 9.097 8.889 8.999 257,458 +0.09(+0.97%)
Oct 12, 2018 8.982 8.993 8.881 8.912 88,291 -0.03(-0.39%)
Oct 11, 2018 9.068 9.115 8.855 8.947 206,602 -0.18(-1.95%)
Oct 10, 2018 9.229 9.251 9.102 9.125 72,956 -0.12(-1.31%)
Oct 09, 2018 9.183 9.246 9.183 9.246 51,036 +0.01(+0.12%)
Oct 08, 2018 9.125 9.235 9.125 9.235 81,439 +0.13(+1.39%)
Oct 05, 2018 9.085 9.200 9.085 9.108 45,014 +0.01(+0.13%)
Oct 04, 2018 9.131 9.229 9.067 9.097 64,308 -0.05(-0.57%)
Oct 03, 2018 9.166 9.237 9.102 9.148 68,496 -0.01(-0.13%)
Oct 02, 2018 9.154 9.200 9.102 9.160 82,022 +0.01(+0.13%)
Oct 01, 2018 9.223 9.223 9.045 9.148 117,093 -0.06(-0.69%)
Sep 28, 2018 9.183 9.223 9.183 9.212 89,160 +0.03(+0.31%)
Sep 27, 2018 9.177 9.223 9.166 9.183 31,734 +0.01(+0.06%)
Sep 26, 2018 9.200 9.235 9.166 9.177 57,250 -0.04(-0.44%)
Sep 25, 2018 9.206 9.258 9.206 9.217 27,650 +0.00(+0.00%)
Sep 24, 2018 9.258 9.291 9.166 9.217 61,369 -0.05(-0.50%)
Sep 21, 2018 9.304 9.327 9.263 9.263 35,455 -0.03(-0.31%)
Sep 20, 2018 9.321 9.327 9.269 9.292 80,181 -0.03(-0.31%)
Sep 19, 2018 9.286 9.327 9.260 9.321 87,686 +0.03(+0.31%)
Sep 18, 2018 9.292 9.315 9.263 9.292 96,223 +0.05(+0.56%)
Sep 17, 2018 9.269 9.286 9.226 9.240 83,801 +0.03(+0.37%)
Sep 14, 2018 9.114 9.246 9.114 9.206 24,332 +0.06(+0.69%)
Sep 13, 2018 9.200 9.229 9.114 9.143 110,546 -0.02(-0.25%)
Sep 12, 2018 9.183 9.206 9.062 9.166 108,606 -0.02(-0.25%)
Sep 11, 2018 9.263 9.263 9.177 9.189 104,470 -0.09(-0.93%)
Sep 10, 2018 9.327 9.373 9.269 9.275 100,763 -0.11(-1.16%)
Sep 07, 2018 9.384 9.384 9.304 9.384 65,523 +0.02(+0.18%)
Sep 06, 2018 9.384 9.384 9.338 9.367 32,624 +0.02(+0.18%)
Sep 05, 2018 9.413 9.413 9.332 9.350 57,059 -0.04(-0.43%)
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.