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 (%)
Nov 30, 2017 8.505 8.517 8.401 8.415 232,851 -0.23(-2.67%)
Nov 29, 2017 8.635 8.669 8.601 8.646 214,361 +0.01(+0.07%)
Nov 28, 2017 8.646 8.674 8.579 8.640 173,022 -0.01(-0.13%)
Nov 27, 2017 8.725 8.742 8.652 8.652 174,043 -0.07(-0.84%)
Nov 24, 2017 8.764 8.764 8.691 8.725 95,939 +0.02(+0.26%)
Nov 22, 2017 8.708 8.789 8.682 8.702 103,300 +0.02(+0.26%)
Nov 21, 2017 8.742 8.742 8.640 8.680 86,029 +0.02(+0.19%)
Nov 20, 2017 8.590 8.665 8.590 8.663 150,359 +0.04(+0.46%)
Nov 17, 2017 8.556 8.629 8.556 8.624 79,431 +0.06(+0.72%)
Nov 16, 2017 8.601 8.624 8.562 8.562 144,072 -0.01(-0.13%)
Nov 15, 2017 8.595 8.617 8.556 8.573 97,557 -0.05(-0.52%)
Nov 14, 2017 8.584 8.629 8.584 8.618 201,631 -0.01(-0.13%)
Nov 13, 2017 8.511 8.646 8.511 8.629 114,628 +0.07(+0.86%)
Nov 10, 2017 8.680 8.686 8.550 8.556 180,650 -0.07(-0.78%)
Nov 09, 2017 8.624 8.669 8.612 8.624 174,867 -0.02(-0.20%)
Nov 08, 2017 8.584 8.666 8.307 8.640 451,534 +0.03(+0.33%)
Nov 07, 2017 8.567 8.683 8.545 8.612 256,426 +0.01(+0.13%)
Nov 06, 2017 8.590 8.657 8.567 8.601 222,034 -0.04(-0.46%)
Nov 03, 2017 8.584 8.697 8.584 8.640 390,952 +0.03(+0.33%)
Nov 02, 2017 8.522 8.629 8.522 8.612 414,706 -0.02(-0.26%)
Nov 01, 2017 8.601 8.645 8.500 8.635 299,364 +0.03(+0.39%)
Oct 31, 2017 8.635 8.663 8.590 8.601 93,848 -0.05(-0.52%)
Oct 30, 2017 8.686 8.697 8.629 8.646 119,520 -0.05(-0.58%)
Oct 27, 2017 8.646 8.697 8.646 8.697 123,119 +0.02(+0.19%)
Oct 26, 2017 8.652 8.719 8.640 8.680 97,310 +0.03(+0.33%)
Oct 25, 2017 8.753 8.776 8.646 8.652 178,262 -0.12(-1.41%)
Oct 24, 2017 8.815 8.860 8.766 8.776 72,288 -0.03(-0.38%)
Oct 23, 2017 8.883 8.883 8.781 8.809 95,116 -0.05(-0.51%)
Oct 20, 2017 8.809 8.894 8.798 8.854 137,834 +0.05(+0.51%)
Oct 19, 2017 8.798 8.809 8.770 8.809 71,980 +0.01(+0.06%)
Oct 18, 2017 8.770 8.809 8.770 8.804 54,142 +0.01(+0.13%)
Oct 17, 2017 8.809 8.809 8.759 8.792 97,552 +0.01(+0.06%)
Oct 16, 2017 8.781 8.809 8.781 8.787 150,677 -0.02(-0.26%)
Oct 13, 2017 8.832 8.860 8.781 8.809 78,326 +0.02(+0.26%)
Oct 12, 2017 8.809 8.815 8.759 8.787 65,407 -0.01(-0.13%)
Oct 11, 2017 8.804 8.821 8.776 8.798 112,128 +0.00(+0.00%)
Oct 10, 2017 8.832 8.843 8.787 8.798 69,989 -0.04(-0.45%)
Oct 09, 2017 8.826 8.866 8.747 8.838 111,748 +0.02(+0.19%)
Oct 06, 2017 8.849 8.854 8.781 8.821 28,768 -0.05(-0.51%)
Oct 05, 2017 8.871 8.916 8.838 8.866 84,805 +0.02(+0.19%)
Oct 04, 2017 8.866 8.887 8.838 8.849 57,761 -0.01(-0.13%)
Oct 03, 2017 8.866 8.894 8.852 8.860 195,090 -0.04(-0.44%)
Oct 02, 2017 8.877 8.911 8.860 8.899 43,569 +0.01(+0.13%)
Sep 29, 2017 8.860 8.922 8.854 8.888 117,383 +0.04(+0.45%)
Sep 28, 2017 8.826 8.857 8.809 8.849 43,412 +0.02(+0.19%)
Sep 27, 2017 8.860 8.883 8.787 8.832 119,147 -0.01(-0.06%)
Sep 26, 2017 8.821 8.883 8.821 8.838 61,547 -0.02(-0.19%)
Sep 25, 2017 8.809 8.888 8.792 8.854 120,920 +0.00(+0.00%)
Sep 22, 2017 8.832 8.891 8.832 8.854 48,943 +0.03(+0.32%)
Sep 21, 2017 8.838 8.838 8.781 8.826 78,186 +0.02(+0.20%)
Sep 20, 2017 8.860 8.877 8.787 8.809 153,290 -0.06(-0.64%)
Sep 19, 2017 8.832 8.894 8.824 8.866 100,701 +0.05(+0.51%)
Sep 18, 2017 8.883 8.883 8.787 8.821 190,247 +0.03(+0.38%)
Sep 15, 2017 8.826 8.826 8.759 8.787 223,141 +0.02(+0.26%)
Sep 14, 2017 8.731 8.781 8.731 8.764 135,031 +0.03(+0.32%)
Sep 13, 2017 8.787 8.790 8.731 8.736 559,567 -0.05(-0.51%)
Sep 12, 2017 8.781 8.798 8.781 8.781 93,729 +0.00(+0.00%)
Sep 11, 2017 8.781 8.818 8.759 8.781 228,415 +0.03(+0.32%)
Sep 08, 2017 8.663 8.781 8.630 8.753 103,224 +0.11(+1.24%)
Sep 07, 2017 8.725 8.747 8.618 8.646 292,134 -0.09(-1.03%)
Sep 06, 2017 8.804 8.849 8.731 8.736 173,377 -0.07(-0.77%)
Sep 05, 2017 8.866 8.917 8.776 8.804 169,813 -0.11(-1.26%)
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.