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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 29, 2017 8.174 8.174 8.174 0 -0.01(-0.14%)
Dec 28, 2017 8.174 8.236 8.151 8.185 374,193 +0.00(+0.00%)
Dec 27, 2017 8.168 8.224 8.148 8.185 327,141 +0.02(+0.21%)
Dec 26, 2017 8.196 8.242 8.162 8.168 519,315 -0.02(-0.21%)
Dec 22, 2017 8.213 8.247 8.174 8.185 300,176 -0.03(-0.41%)
Dec 21, 2017 8.236 8.314 8.219 8.219 404,647 -0.05(-0.55%)
Dec 20, 2017 8.224 8.269 8.219 8.264 452,755 +0.05(+0.62%)
Dec 19, 2017 8.326 8.343 8.207 8.213 318,613 -0.13(-1.55%)
Dec 18, 2017 8.450 8.495 8.314 8.343 543,978 -0.06(-0.67%)
Dec 15, 2017 8.360 8.450 8.337 8.399 178,664 +0.05(+0.54%)
Dec 14, 2017 8.343 8.360 8.286 8.354 482,614 +0.01(+0.13%)
Dec 13, 2017 8.337 8.393 8.309 8.343 583,106 +0.01(+0.07%)
Dec 12, 2017 8.371 8.385 8.309 8.337 204,453 -0.05(-0.54%)
Dec 11, 2017 8.427 8.427 8.354 8.382 86,364 -0.03(-0.40%)
Dec 08, 2017 8.405 8.427 8.354 8.416 195,321 +0.01(+0.13%)
Dec 07, 2017 8.399 8.433 8.355 8.405 130,135 +0.01(+0.07%)
Dec 06, 2017 8.416 8.461 8.365 8.399 209,340 +0.03(+0.40%)
Dec 05, 2017 8.348 8.388 8.348 8.365 125,086 +0.02(+0.20%)
Dec 04, 2017 8.478 8.478 8.348 8.348 270,194 -0.08(-1.00%)
Dec 01, 2017 8.410 8.444 8.365 8.433 282,276 +0.01(+0.13%)
Nov 30, 2017 8.512 8.523 8.407 8.422 232,680 -0.23(-2.67%)
Nov 29, 2017 8.641 8.675 8.607 8.652 214,204 +0.01(+0.07%)
Nov 28, 2017 8.652 8.681 8.585 8.647 172,895 -0.01(-0.13%)
Nov 27, 2017 8.731 8.748 8.658 8.658 173,915 -0.07(-0.84%)
Nov 24, 2017 8.771 8.771 8.698 8.731 95,868 +0.02(+0.26%)
Nov 22, 2017 8.714 8.795 8.689 8.709 103,225 +0.02(+0.26%)
Nov 21, 2017 8.748 8.748 8.647 8.686 85,966 +0.02(+0.19%)
Nov 20, 2017 8.596 8.671 8.596 8.669 150,248 +0.04(+0.46%)
Nov 17, 2017 8.562 8.636 8.562 8.630 79,373 +0.06(+0.72%)
Nov 16, 2017 8.607 8.630 8.568 8.568 143,966 -0.01(-0.13%)
Nov 15, 2017 8.602 8.623 8.562 8.579 97,485 -0.05(-0.52%)
Nov 14, 2017 8.591 8.636 8.591 8.624 201,483 -0.01(-0.13%)
Nov 13, 2017 8.517 8.652 8.517 8.636 114,543 +0.07(+0.86%)
Nov 10, 2017 8.686 8.692 8.557 8.562 180,517 -0.07(-0.78%)
Nov 09, 2017 8.630 8.675 8.619 8.630 174,739 -0.02(-0.20%)
Nov 08, 2017 8.591 8.672 8.313 8.647 451,202 +0.03(+0.33%)
Nov 07, 2017 8.574 8.690 8.552 8.619 256,237 +0.01(+0.13%)
Nov 06, 2017 8.596 8.664 8.574 8.607 221,871 -0.04(-0.46%)
Nov 03, 2017 8.591 8.703 8.591 8.647 390,666 +0.03(+0.33%)
Nov 02, 2017 8.529 8.636 8.529 8.619 414,402 -0.02(-0.26%)
Nov 01, 2017 8.607 8.652 8.506 8.641 299,144 +0.03(+0.39%)
Oct 31, 2017 8.641 8.669 8.596 8.607 93,779 -0.05(-0.52%)
Oct 30, 2017 8.692 8.703 8.636 8.652 119,432 -0.05(-0.58%)
Oct 27, 2017 8.652 8.703 8.652 8.703 123,029 +0.02(+0.19%)
Oct 26, 2017 8.658 8.726 8.647 8.686 97,239 +0.03(+0.33%)
Oct 25, 2017 8.760 8.782 8.652 8.658 178,132 -0.12(-1.41%)
Oct 24, 2017 8.821 8.867 8.772 8.782 72,235 -0.03(-0.38%)
Oct 23, 2017 8.889 8.889 8.788 8.816 95,046 -0.05(-0.51%)
Oct 20, 2017 8.816 8.900 8.805 8.861 137,733 +0.05(+0.51%)
Oct 19, 2017 8.805 8.816 8.776 8.816 71,928 +0.01(+0.06%)
Oct 18, 2017 8.776 8.816 8.776 8.810 54,103 +0.01(+0.13%)
Oct 17, 2017 8.816 8.816 8.765 8.799 97,480 +0.01(+0.06%)
Oct 16, 2017 8.788 8.816 8.788 8.793 150,566 -0.02(-0.26%)
Oct 13, 2017 8.838 8.867 8.788 8.816 78,269 +0.02(+0.26%)
Oct 12, 2017 8.816 8.821 8.765 8.793 65,359 -0.01(-0.13%)
Oct 11, 2017 8.810 8.827 8.782 8.805 112,046 +0.00(+0.00%)
Oct 10, 2017 8.838 8.850 8.793 8.805 69,938 -0.04(-0.45%)
Oct 09, 2017 8.833 8.872 8.754 8.844 111,666 +0.02(+0.19%)
Oct 06, 2017 8.855 8.861 8.788 8.827 28,747 -0.05(-0.51%)
Oct 05, 2017 8.878 8.923 8.844 8.872 84,743 +0.02(+0.19%)
Oct 04, 2017 8.872 8.893 8.844 8.855 57,719 -0.01(-0.13%)
Oct 03, 2017 8.872 8.900 8.858 8.867 194,946 -0.04(-0.44%)
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.