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 (%)
Jul 31, 2018 9.310 9.384 9.281 9.384 93,626 +0.10(+1.10%)
Jul 30, 2018 9.258 9.350 9.258 9.281 73,505 -0.01(-0.12%)
Jul 27, 2018 9.281 9.338 9.247 9.293 111,345 +0.03(+0.37%)
Jul 26, 2018 9.264 9.281 9.230 9.258 63,219 +0.01(+0.12%)
Jul 25, 2018 9.219 9.270 9.219 9.247 37,407 +0.05(+0.56%)
Jul 24, 2018 9.150 9.224 9.150 9.196 67,024 +0.02(+0.25%)
Jul 23, 2018 9.196 9.224 9.162 9.173 24,610 +0.00(+0.00%)
Jul 20, 2018 9.173 9.231 9.150 9.173 62,300 +0.00(+0.00%)
Jul 19, 2018 9.139 9.180 9.133 9.173 182,839 +0.03(+0.37%)
Jul 18, 2018 9.133 9.139 9.084 9.139 56,134 +0.01(+0.06%)
Jul 17, 2018 9.105 9.171 9.089 9.133 64,037 +0.03(+0.31%)
Jul 16, 2018 9.083 9.105 9.075 9.105 33,688 +0.03(+0.31%)
Jul 13, 2018 9.019 9.099 9.019 9.076 28,222 +0.06(+0.63%)
Jul 12, 2018 9.036 9.105 9.008 9.019 88,412 -0.01(-0.13%)
Jul 11, 2018 8.974 9.048 8.928 9.031 46,812 +0.07(+0.76%)
Jul 10, 2018 8.945 8.997 8.945 8.962 57,374 +0.02(+0.19%)
Jul 09, 2018 8.951 8.951 8.928 8.945 73,373 -0.01(-0.06%)
Jul 06, 2018 8.940 8.968 8.940 8.951 40,923 +0.00(+0.00%)
Jul 05, 2018 8.968 8.985 8.888 8.951 35,435 +0.01(+0.13%)
Jul 03, 2018 8.940 8.940 8.940 0 -0.02(-0.25%)
Jul 02, 2018 8.871 8.971 8.860 8.962 27,532 +0.07(+0.83%)
Jun 29, 2018 8.945 8.945 8.848 8.888 66,758 -0.05(-0.51%)
Jun 28, 2018 8.930 8.945 8.911 8.934 65,549 +0.02(+0.26%)
Jun 27, 2018 8.997 8.997 8.911 8.911 79,778 -0.10(-1.07%)
Jun 26, 2018 8.974 9.031 8.974 9.008 92,990 +0.03(+0.38%)
Jun 25, 2018 8.979 9.025 8.974 8.974 100,158 +0.00(+0.00%)
Jun 22, 2018 9.048 9.048 8.974 8.974 106,141 -0.05(-0.57%)
Jun 21, 2018 9.014 9.042 8.955 9.025 120,955 +0.03(+0.32%)
Jun 20, 2018 9.008 9.025 8.979 8.997 254,499 +0.02(+0.19%)
Jun 19, 2018 9.008 9.025 8.962 8.979 40,579 -0.06(-0.69%)
Jun 18, 2018 9.025 9.048 8.985 9.042 131,468 +0.06(+0.63%)
Jun 15, 2018 9.008 8.955 8.985 52,980 -0.02(-0.25%)
Jun 14, 2018 9.031 9.031 8.968 9.008 53,447 +0.03(+0.38%)
Jun 13, 2018 9.002 9.019 8.968 8.974 36,320 -0.03(-0.38%)
Jun 12, 2018 9.053 9.053 8.987 9.008 46,875 -0.01(-0.06%)
Jun 11, 2018 9.019 9.053 9.014 9.014 140,570 -0.01(-0.13%)
Jun 08, 2018 8.968 9.056 8.968 9.025 232,423 +0.01(+0.06%)
Jun 07, 2018 8.997 9.053 8.997 9.019 61,668 -0.01(-0.13%)
Jun 06, 2018 9.099 9.019 9.031 81,515 -0.03(-0.31%)
Jun 05, 2018 9.052 9.099 9.042 9.059 48,247 +0.01(+0.06%)
Jun 04, 2018 9.048 9.080 9.025 9.053 102,205 +0.02(+0.19%)
Jun 01, 2018 9.105 9.105 8.963 9.036 139,181 -0.04(-0.44%)
May 31, 2018 9.082 9.122 9.002 9.076 161,491 -0.25(-2.69%)
May 30, 2018 9.281 9.353 9.281 9.327 217,383 +0.04(+0.43%)
May 29, 2018 9.201 9.304 9.196 9.287 178,682 +0.03(+0.31%)
May 25, 2018 9.258 9.258 9.258 0 +0.03(+0.31%)
May 24, 2018 9.236 9.241 9.167 9.230 203,005 +0.01(+0.06%)
May 23, 2018 9.219 9.224 9.133 9.224 109,575 +0.05(+0.56%)
May 22, 2018 9.219 9.219 9.139 9.173 127,089 -0.03(-0.37%)
May 21, 2018 9.167 9.213 9.150 9.207 173,965 +0.05(+0.50%)
May 18, 2018 9.139 9.162 9.110 9.162 54,049 +0.04(+0.44%)
May 17, 2018 9.167 9.167 9.122 9.122 44,620 -0.02(-0.19%)
May 16, 2018 9.162 9.167 9.110 9.139 87,126 -0.01(-0.12%)
May 15, 2018 9.156 9.321 9.110 9.150 196,485 -0.01(-0.06%)
May 14, 2018 9.071 9.196 9.048 9.156 248,131 +0.13(+1.45%)
May 11, 2018 8.951 9.036 8.940 9.025 313,828 +0.09(+1.02%)
May 10, 2018 8.940 8.962 8.911 8.934 142,750 +0.02(+0.26%)
May 09, 2018 8.826 8.962 8.826 8.911 161,543 +0.10(+1.10%)
May 08, 2018 8.803 8.883 8.774 8.814 142,697 +0.02(+0.19%)
May 07, 2018 8.678 8.837 8.655 8.797 142,725 +0.15(+1.78%)
May 04, 2018 8.564 8.689 8.564 8.643 120,275 +0.05(+0.60%)
May 03, 2018 8.547 8.609 8.530 8.592 69,490 +0.06(+0.73%)
May 02, 2018 8.513 8.581 8.513 8.530 71,037 +0.00(+0.00%)
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.