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

Ellington Financial Llc (NY: EFC )

11.62 -0.09 (-0.77%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 (%)
Feb 28, 2018 8.188 8.218 8.040 8.040 268,456 -0.38(-4.47%)
Feb 27, 2018 8.587 8.603 8.404 8.416 269,613 -0.14(-1.60%)
Feb 26, 2018 8.541 8.581 8.507 8.552 223,779 +0.02(+0.27%)
Feb 23, 2018 8.484 8.569 8.484 8.530 98,862 +0.05(+0.60%)
Feb 22, 2018 8.478 8.478 137,550 -0.06(-0.73%)
Feb 21, 2018 8.456 8.578 8.456 8.541 205,953 +0.07(+0.81%)
Feb 20, 2018 8.581 8.626 8.404 8.473 158,733 -0.17(-1.98%)
Feb 16, 2018 8.643 8.643 8.643 0 +0.00(+0.00%)
Feb 15, 2018 8.478 8.661 8.478 8.643 157,300 +0.13(+1.54%)
Feb 14, 2018 8.376 8.534 8.376 8.513 187,370 +0.05(+0.61%)
Feb 13, 2018 8.285 8.484 8.114 8.461 191,926 +0.05(+0.61%)
Feb 12, 2018 8.456 8.501 8.325 8.410 139,227 -0.01(-0.07%)
Feb 09, 2018 8.490 8.495 8.313 8.416 256,297 -0.02(-0.20%)
Feb 08, 2018 8.393 8.513 8.374 8.433 321,334 +0.11(+1.30%)
Feb 07, 2018 8.330 8.336 8.319 8.325 201,947 +0.01(+0.14%)
Feb 06, 2018 8.171 8.330 8.108 8.313 175,821 +0.10(+1.25%)
Feb 05, 2018 8.256 8.256 8.080 8.211 339,287 -0.10(-1.23%)
Feb 02, 2018 8.253 8.319 8.229 8.313 305,518 -0.01(-0.14%)
Feb 01, 2018 8.251 8.354 8.240 8.325 236,371 +0.02(+0.21%)
Jan 31, 2018 8.342 8.393 8.222 8.308 302,021 -0.01(-0.07%)
Jan 30, 2018 8.319 8.370 8.313 8.313 86,784 -0.09(-1.08%)
Jan 29, 2018 8.530 8.530 8.382 8.404 149,172 -0.12(-1.40%)
Jan 26, 2018 8.609 8.621 8.507 8.524 611,133 -0.09(-1.06%)
Jan 25, 2018 8.672 8.700 8.592 8.615 80,806 -0.05(-0.59%)
Jan 24, 2018 8.638 8.735 8.638 8.666 120,953 +0.02(+0.26%)
Jan 23, 2018 8.615 8.700 8.609 8.643 52,388 +0.02(+0.20%)
Jan 22, 2018 8.592 8.643 8.587 8.626 110,384 +0.03(+0.33%)
Jan 19, 2018 8.592 8.649 8.564 8.598 132,513 +0.02(+0.20%)
Jan 18, 2018 8.587 8.621 8.547 8.581 138,103 -0.02(-0.20%)
Jan 17, 2018 8.524 8.632 8.495 8.598 137,557 +0.06(+0.67%)
Jan 16, 2018 8.552 8.564 8.501 8.541 162,351 -0.01(-0.07%)
Jan 12, 2018 8.547 8.547 8.547 0 +0.07(+0.81%)
Jan 11, 2018 8.353 8.495 8.353 8.478 117,225 +0.11(+1.36%)
Jan 10, 2018 8.325 8.370 8.319 8.364 74,615 +0.02(+0.27%)
Jan 09, 2018 8.268 8.353 8.268 8.342 176,515 +0.06(+0.69%)
Jan 08, 2018 8.273 8.336 8.273 8.285 103,071 +0.02(+0.28%)
Jan 05, 2018 8.234 8.285 8.234 8.262 118,171 +0.01(+0.14%)
Jan 04, 2018 8.256 8.290 8.239 8.251 161,863 +0.01(+0.07%)
Jan 03, 2018 8.256 8.284 8.228 8.245 275,058 -0.02(-0.21%)
Jan 02, 2018 8.262 8.268 8.234 8.262 266,096 +0.00(+0.00%)
Dec 29, 2017 8.262 8.262 8.262 0 -0.01(-0.14%)
Dec 28, 2017 8.262 8.325 8.239 8.273 370,193 +0.00(+0.00%)
Dec 27, 2017 8.256 8.313 8.236 8.273 323,644 +0.02(+0.21%)
Dec 26, 2017 8.285 8.331 8.251 8.256 513,763 -0.02(-0.21%)
Dec 22, 2017 8.302 8.336 8.262 8.273 296,967 -0.03(-0.41%)
Dec 21, 2017 8.325 8.404 8.308 8.308 400,321 -0.05(-0.55%)
Dec 20, 2017 8.313 8.359 8.308 8.353 447,915 +0.05(+0.62%)
Dec 19, 2017 8.416 8.433 8.296 8.302 315,207 -0.13(-1.55%)
Dec 18, 2017 8.541 8.587 8.404 8.433 538,163 -0.06(-0.67%)
Dec 15, 2017 8.450 8.541 8.427 8.490 176,754 +0.05(+0.54%)
Dec 14, 2017 8.433 8.450 8.376 8.444 477,455 +0.01(+0.14%)
Dec 13, 2017 8.427 8.484 8.399 8.433 576,872 +0.01(+0.07%)
Dec 12, 2017 8.461 8.475 8.399 8.427 202,267 -0.05(-0.54%)
Dec 11, 2017 8.518 8.518 8.444 8.473 85,440 -0.03(-0.40%)
Dec 08, 2017 8.495 8.518 8.444 8.507 193,233 +0.01(+0.13%)
Dec 07, 2017 8.490 8.524 8.445 8.495 128,744 +0.01(+0.07%)
Dec 06, 2017 8.507 8.552 8.456 8.490 207,102 +0.03(+0.40%)
Dec 05, 2017 8.438 8.478 8.438 8.456 123,749 +0.02(+0.20%)
Dec 04, 2017 8.569 8.569 8.438 8.438 267,306 -0.09(-1.00%)
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.