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

Ellington Financial Llc (NY: EFC )

11.70 +0.05 (+0.43%)
Streaming Delayed Price Updated: 9:46 AM 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 (%)
Aug 31, 2018 9.207 9.207 9.207 0 -0.15(-1.58%)
Aug 30, 2018 9.304 9.360 9.276 9.355 114,771 -0.18(-1.91%)
Aug 29, 2018 9.560 9.560 9.520 9.537 231,292 +0.01(+0.12%)
Aug 28, 2018 9.537 9.537 9.520 9.526 138,782 +0.01(+0.06%)
Aug 27, 2018 9.520 9.589 9.515 9.520 149,241 +0.03(+0.36%)
Aug 24, 2018 9.452 9.520 9.441 9.486 142,430 +0.07(+0.79%)
Aug 23, 2018 9.441 9.463 9.404 9.412 46,131 +0.01(+0.12%)
Aug 22, 2018 9.452 9.469 9.355 9.401 110,128 -0.06(-0.60%)
Aug 21, 2018 9.418 9.486 9.411 9.458 118,475 +0.05(+0.48%)
Aug 20, 2018 9.367 9.424 9.310 9.412 75,567 +0.03(+0.36%)
Aug 17, 2018 9.367 9.395 9.355 9.378 38,637 +0.03(+0.37%)
Aug 16, 2018 9.281 9.369 9.281 9.344 77,636 +0.02(+0.24%)
Aug 15, 2018 9.355 9.355 9.293 9.321 39,775 -0.01(-0.12%)
Aug 14, 2018 9.321 9.372 9.310 9.332 46,304 -0.01(-0.06%)
Aug 13, 2018 9.367 9.389 9.338 9.338 46,663 -0.03(-0.30%)
Aug 10, 2018 9.401 9.424 9.361 9.367 33,544 -0.03(-0.36%)
Aug 09, 2018 9.344 9.424 9.344 9.401 60,690 +0.06(+0.67%)
Aug 08, 2018 9.344 9.361 9.310 9.338 78,712 -0.01(-0.06%)
Aug 07, 2018 9.384 9.389 9.307 9.344 72,709 +0.01(+0.06%)
Aug 06, 2018 9.338 9.338 9.279 9.338 44,703 +0.03(+0.37%)
Aug 03, 2018 9.293 9.344 9.293 9.304 41,447 -0.02(-0.24%)
Aug 02, 2018 9.355 9.366 9.271 9.327 64,125 -0.06(-0.61%)
Aug 01, 2018 9.395 9.395 9.236 9.384 63,844 +0.00(+0.00%)
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%)
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.