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 (%)
Jul 31, 2018 9.203 9.277 9.175 9.277 94,707 +0.10(+1.10%)
Jul 30, 2018 9.153 9.243 9.153 9.175 74,354 -0.01(-0.12%)
Jul 27, 2018 9.175 9.232 9.141 9.187 112,631 +0.03(+0.37%)
Jul 26, 2018 9.158 9.175 9.125 9.153 63,949 +0.01(+0.12%)
Jul 25, 2018 9.113 9.164 9.113 9.141 37,839 +0.05(+0.56%)
Jul 24, 2018 9.046 9.119 9.046 9.091 67,799 +0.02(+0.25%)
Jul 23, 2018 9.091 9.119 9.057 9.068 24,894 +0.00(+0.00%)
Jul 20, 2018 9.068 9.126 9.046 9.068 63,020 +0.00(+0.00%)
Jul 19, 2018 9.035 9.075 9.029 9.068 184,951 +0.03(+0.37%)
Jul 18, 2018 9.029 9.035 8.980 9.035 56,782 +0.01(+0.06%)
Jul 17, 2018 9.001 9.066 8.986 9.029 64,777 +0.03(+0.31%)
Jul 16, 2018 8.979 9.001 8.972 9.001 34,077 +0.03(+0.31%)
Jul 13, 2018 8.916 8.995 8.916 8.973 28,548 +0.06(+0.63%)
Jul 12, 2018 8.933 9.001 8.905 8.916 89,433 -0.01(-0.13%)
Jul 11, 2018 8.871 8.944 8.826 8.928 47,353 +0.07(+0.76%)
Jul 10, 2018 8.843 8.894 8.843 8.860 58,037 +0.02(+0.19%)
Jul 09, 2018 8.849 8.849 8.826 8.843 74,221 -0.01(-0.06%)
Jul 06, 2018 8.838 8.866 8.838 8.849 41,396 +0.00(+0.00%)
Jul 05, 2018 8.866 8.883 8.787 8.849 35,844 +0.01(+0.13%)
Jul 03, 2018 8.838 8.838 8.838 0 -0.02(-0.25%)
Jul 02, 2018 8.770 8.869 8.758 8.860 27,850 +0.07(+0.83%)
Jun 29, 2018 8.843 8.843 8.747 8.787 67,529 -0.05(-0.51%)
Jun 28, 2018 8.828 8.843 8.809 8.832 66,306 +0.02(+0.26%)
Jun 27, 2018 8.894 8.894 8.809 8.809 80,700 -0.10(-1.07%)
Jun 26, 2018 8.871 8.928 8.871 8.905 94,064 +0.03(+0.38%)
Jun 25, 2018 8.877 8.922 8.871 8.871 101,314 +0.00(+0.00%)
Jun 22, 2018 8.944 8.944 8.871 8.871 107,367 -0.05(-0.57%)
Jun 21, 2018 8.911 8.939 8.852 8.922 122,352 +0.03(+0.32%)
Jun 20, 2018 8.905 8.922 8.877 8.894 257,438 +0.02(+0.19%)
Jun 19, 2018 8.905 8.922 8.860 8.877 41,048 -0.06(-0.69%)
Jun 18, 2018 8.922 8.944 8.883 8.939 132,986 +0.06(+0.63%)
Jun 15, 2018 8.905 8.853 8.883 53,592 -0.02(-0.25%)
Jun 14, 2018 8.928 8.928 8.866 8.905 54,064 +0.03(+0.38%)
Jun 13, 2018 8.899 8.916 8.866 8.871 36,740 -0.03(-0.38%)
Jun 12, 2018 8.950 8.950 8.884 8.905 47,417 -0.01(-0.06%)
Jun 11, 2018 8.916 8.950 8.911 8.911 142,194 -0.01(-0.13%)
Jun 08, 2018 8.866 8.953 8.866 8.922 235,107 +0.01(+0.06%)
Jun 07, 2018 8.894 8.950 8.894 8.916 62,380 -0.01(-0.13%)
Jun 06, 2018 8.995 8.916 8.928 82,457 -0.03(-0.31%)
Jun 05, 2018 8.948 8.995 8.939 8.956 48,804 +0.01(+0.06%)
Jun 04, 2018 8.944 8.977 8.922 8.950 103,386 +0.02(+0.19%)
Jun 01, 2018 9.001 9.001 8.861 8.933 140,789 -0.04(-0.44%)
May 31, 2018 8.978 9.018 8.899 8.973 163,356 -0.25(-2.69%)
May 30, 2018 9.175 9.246 9.175 9.220 219,893 +0.04(+0.43%)
May 29, 2018 9.096 9.198 9.091 9.181 180,746 +0.03(+0.31%)
May 25, 2018 9.153 9.153 9.153 0 +0.03(+0.31%)
May 24, 2018 9.130 9.136 9.063 9.125 205,349 +0.01(+0.06%)
May 23, 2018 9.113 9.119 9.029 9.119 110,840 +0.05(+0.56%)
May 22, 2018 9.113 9.113 9.034 9.068 128,557 -0.03(-0.37%)
May 21, 2018 9.063 9.108 9.046 9.102 175,974 +0.05(+0.50%)
May 18, 2018 9.035 9.057 9.006 9.057 54,674 +0.04(+0.44%)
May 17, 2018 9.063 9.063 9.018 9.018 45,135 -0.02(-0.19%)
May 16, 2018 9.057 9.063 9.006 9.035 88,133 -0.01(-0.12%)
May 15, 2018 9.051 9.215 9.006 9.046 198,755 -0.01(-0.06%)
May 14, 2018 8.967 9.091 8.944 9.051 250,997 +0.13(+1.45%)
May 11, 2018 8.849 8.933 8.838 8.922 317,453 +0.09(+1.02%)
May 10, 2018 8.838 8.860 8.809 8.832 144,398 +0.02(+0.26%)
May 09, 2018 8.725 8.860 8.725 8.809 163,409 +0.10(+1.10%)
May 08, 2018 8.702 8.781 8.674 8.714 144,345 +0.02(+0.19%)
May 07, 2018 8.579 8.736 8.556 8.697 144,374 +0.15(+1.78%)
May 04, 2018 8.466 8.590 8.466 8.545 121,664 +0.05(+0.60%)
May 03, 2018 8.449 8.511 8.432 8.494 70,293 +0.06(+0.73%)
May 02, 2018 8.415 8.483 8.415 8.432 71,858 +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.