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

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 9.303 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%)
Jul 02, 2018 8.865 8.964 8.853 8.956 27,552 +0.07(+0.83%)
Jun 29, 2018 8.939 8.939 8.842 8.882 66,807 -0.05(-0.51%)
Jun 28, 2018 8.924 8.939 8.905 8.927 65,597 +0.02(+0.26%)
Jun 27, 2018 8.990 8.990 8.905 8.905 79,837 -0.10(-1.07%)
Jun 26, 2018 8.967 9.024 8.967 9.001 93,059 +0.03(+0.38%)
Jun 25, 2018 8.973 9.018 8.967 8.967 100,231 +0.00(+0.00%)
Jun 22, 2018 9.041 9.041 8.967 8.967 106,219 -0.05(-0.57%)
Jun 21, 2018 9.007 9.035 8.948 9.018 121,044 +0.03(+0.32%)
Jun 20, 2018 9.001 9.018 8.973 8.990 254,686 +0.02(+0.19%)
Jun 19, 2018 9.001 9.018 8.956 8.973 40,609 -0.06(-0.69%)
Jun 18, 2018 9.018 9.041 8.979 9.035 131,564 +0.06(+0.63%)
Jun 15, 2018 9.001 8.949 8.979 53,019 -0.02(-0.25%)
Jun 14, 2018 9.024 9.024 8.961 9.001 53,486 +0.03(+0.38%)
Jun 13, 2018 8.996 9.013 8.961 8.967 36,347 -0.03(-0.38%)
Jun 12, 2018 9.047 9.047 8.980 9.001 46,910 -0.01(-0.06%)
Jun 11, 2018 9.013 9.047 9.007 9.007 140,674 -0.01(-0.13%)
Jun 08, 2018 8.961 9.050 8.961 9.018 232,594 +0.01(+0.06%)
Jun 07, 2018 8.990 9.046 8.990 9.013 61,713 -0.01(-0.13%)
Jun 06, 2018 9.092 9.013 9.024 81,575 -0.03(-0.31%)
Jun 05, 2018 9.045 9.092 9.036 9.053 48,282 +0.01(+0.06%)
Jun 04, 2018 9.041 9.074 9.018 9.047 102,280 +0.02(+0.19%)
Jun 01, 2018 9.098 9.098 8.957 9.030 139,283 -0.04(-0.44%)
May 31, 2018 9.075 9.115 8.996 9.070 161,609 -0.25(-2.69%)
May 30, 2018 9.274 9.346 9.274 9.320 217,542 +0.04(+0.43%)
May 29, 2018 9.195 9.297 9.189 9.280 178,814 +0.03(+0.31%)
May 25, 2018 9.252 9.252 9.252 0 +0.03(+0.31%)
May 24, 2018 9.229 9.235 9.161 9.223 203,154 +0.01(+0.06%)
May 23, 2018 9.212 9.218 9.126 9.218 109,655 +0.05(+0.56%)
May 22, 2018 9.212 9.212 9.132 9.166 127,183 -0.03(-0.37%)
May 21, 2018 9.161 9.206 9.144 9.200 174,093 +0.05(+0.50%)
May 18, 2018 9.132 9.155 9.104 9.155 54,089 +0.04(+0.44%)
May 17, 2018 9.161 9.161 9.115 9.115 44,653 -0.02(-0.19%)
May 16, 2018 9.155 9.161 9.104 9.132 87,190 -0.01(-0.12%)
May 15, 2018 9.149 9.314 9.104 9.144 196,630 -0.01(-0.06%)
May 14, 2018 9.064 9.189 9.041 9.149 248,313 +0.13(+1.45%)
May 11, 2018 8.944 9.030 8.933 9.018 314,059 +0.09(+1.02%)
May 10, 2018 8.933 8.956 8.905 8.927 142,855 +0.02(+0.26%)
May 09, 2018 8.819 8.956 8.819 8.905 161,662 +0.10(+1.10%)
May 08, 2018 8.796 8.876 8.768 8.808 142,802 +0.02(+0.19%)
May 07, 2018 8.671 8.831 8.649 8.791 142,830 +0.15(+1.78%)
May 04, 2018 8.557 8.683 8.557 8.637 120,364 +0.05(+0.60%)
May 03, 2018 8.540 8.603 8.523 8.586 69,541 +0.06(+0.73%)
May 02, 2018 8.506 8.575 8.506 8.523 71,090 +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.