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

Ellington Financial Llc (NY: EFC )

11.66 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 28, 2018 9.081 9.121 9.081 9.109 90,161 +0.03(+0.31%)
Sep 27, 2018 9.075 9.121 9.064 9.081 32,090 +0.01(+0.06%)
Sep 26, 2018 9.098 9.132 9.064 9.075 57,892 -0.04(-0.44%)
Sep 25, 2018 9.104 9.155 9.104 9.115 27,960 +0.00(+0.00%)
Sep 24, 2018 9.155 9.188 9.064 9.115 62,058 -0.05(-0.50%)
Sep 21, 2018 9.200 9.223 9.161 9.161 35,853 -0.03(-0.31%)
Sep 20, 2018 9.218 9.223 9.166 9.189 81,081 -0.03(-0.31%)
Sep 19, 2018 9.183 9.223 9.157 9.218 88,670 +0.03(+0.31%)
Sep 18, 2018 9.189 9.212 9.161 9.189 97,303 +0.05(+0.56%)
Sep 17, 2018 9.166 9.183 9.124 9.138 84,742 +0.03(+0.38%)
Sep 14, 2018 9.013 9.144 9.013 9.104 24,605 +0.06(+0.69%)
Sep 13, 2018 9.098 9.126 9.013 9.041 111,787 -0.02(-0.25%)
Sep 12, 2018 9.081 9.104 8.961 9.064 109,826 -0.02(-0.25%)
Sep 11, 2018 9.161 9.161 9.075 9.087 105,643 -0.09(-0.93%)
Sep 10, 2018 9.223 9.269 9.166 9.172 101,894 -0.11(-1.16%)
Sep 07, 2018 9.280 9.280 9.200 9.280 66,258 +0.02(+0.18%)
Sep 06, 2018 9.280 9.280 9.235 9.263 32,990 +0.02(+0.18%)
Sep 05, 2018 9.309 9.309 9.229 9.246 57,699 -0.04(-0.43%)
Sep 04, 2018 9.189 9.303 9.175 9.286 99,764 +0.09(+0.93%)
Aug 31, 2018 9.200 9.200 9.200 0 -0.15(-1.58%)
Aug 30, 2018 9.297 9.353 9.269 9.348 114,856 -0.18(-1.91%)
Aug 29, 2018 9.553 9.553 9.513 9.530 231,462 +0.01(+0.12%)
Aug 28, 2018 9.530 9.530 9.513 9.519 138,884 +0.01(+0.06%)
Aug 27, 2018 9.513 9.582 9.508 9.513 149,350 +0.03(+0.36%)
Aug 24, 2018 9.445 9.513 9.434 9.479 142,535 +0.07(+0.79%)
Aug 23, 2018 9.434 9.456 9.397 9.405 46,164 +0.01(+0.12%)
Aug 22, 2018 9.445 9.462 9.348 9.394 110,209 -0.06(-0.60%)
Aug 21, 2018 9.411 9.479 9.404 9.451 118,562 +0.05(+0.48%)
Aug 20, 2018 9.360 9.417 9.303 9.405 75,622 +0.03(+0.36%)
Aug 17, 2018 9.360 9.388 9.348 9.371 38,665 +0.03(+0.37%)
Aug 16, 2018 9.274 9.363 9.274 9.337 77,693 +0.02(+0.24%)
Aug 15, 2018 9.348 9.348 9.286 9.314 39,804 -0.01(-0.12%)
Aug 14, 2018 9.314 9.365 9.303 9.326 46,338 -0.01(-0.06%)
Aug 13, 2018 9.360 9.383 9.331 9.331 46,697 -0.03(-0.30%)
Aug 10, 2018 9.394 9.417 9.354 9.360 33,568 -0.03(-0.36%)
Aug 09, 2018 9.337 9.417 9.337 9.394 60,734 +0.06(+0.67%)
Aug 08, 2018 9.337 9.354 9.303 9.331 78,770 -0.01(-0.06%)
Aug 07, 2018 9.377 9.383 9.300 9.337 72,763 +0.01(+0.06%)
Aug 06, 2018 9.331 9.331 9.272 9.331 44,736 +0.03(+0.37%)
Aug 03, 2018 9.286 9.337 9.286 9.297 41,477 -0.02(-0.24%)
Aug 02, 2018 9.348 9.359 9.264 9.320 64,172 -0.06(-0.61%)
Aug 01, 2018 9.388 9.388 9.229 9.377 63,891 +0.00(+0.00%)
Jul 31, 2018 9.303 9.377 9.274 9.377 93,695 +0.10(+1.10%)
Jul 30, 2018 9.252 9.343 9.252 9.274 73,559 -0.01(-0.12%)
Jul 27, 2018 9.274 9.331 9.240 9.286 111,427 +0.03(+0.37%)
Jul 26, 2018 9.257 9.274 9.223 9.252 63,265 +0.01(+0.12%)
Jul 25, 2018 9.212 9.263 9.212 9.240 37,435 +0.05(+0.56%)
Jul 24, 2018 9.144 9.218 9.144 9.189 67,074 +0.02(+0.25%)
Jul 23, 2018 9.189 9.218 9.155 9.166 24,628 +0.00(+0.00%)
Jul 20, 2018 9.166 9.224 9.144 9.166 62,346 +0.00(+0.00%)
Jul 19, 2018 9.132 9.173 9.126 9.166 182,974 +0.03(+0.37%)
Jul 18, 2018 9.126 9.132 9.077 9.132 56,175 +0.01(+0.06%)
Jul 17, 2018 9.098 9.164 9.083 9.126 64,084 +0.03(+0.31%)
Jul 16, 2018 9.076 9.098 9.069 9.098 33,712 +0.03(+0.31%)
Jul 13, 2018 9.013 9.092 9.013 9.070 28,243 +0.06(+0.63%)
Jul 12, 2018 9.030 9.098 9.001 9.013 88,477 -0.01(-0.13%)
Jul 11, 2018 8.967 9.041 8.922 9.024 46,846 +0.07(+0.76%)
Jul 10, 2018 8.939 8.990 8.939 8.956 57,416 +0.02(+0.19%)
Jul 09, 2018 8.944 8.944 8.922 8.939 73,427 -0.01(-0.06%)
Jul 06, 2018 8.933 8.961 8.933 8.944 40,953 +0.00(+0.00%)
Jul 05, 2018 8.961 8.979 8.882 8.944 35,461 +0.01(+0.13%)
Jul 03, 2018 8.933 8.933 8.933 0 -0.02(-0.25%)
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.