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 (+0.74%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
Sep 29, 2017 8.867 8.928 8.861 8.895 117,297 +0.04(+0.45%)
Sep 28, 2017 8.833 8.864 8.815 8.855 43,380 +0.02(+0.19%)
Sep 27, 2017 8.867 8.889 8.793 8.838 119,060 -0.01(-0.06%)
Sep 26, 2017 8.827 8.889 8.827 8.844 61,502 -0.02(-0.19%)
Sep 25, 2017 8.816 8.895 8.799 8.861 120,831 +0.00(+0.00%)
Sep 22, 2017 8.838 8.898 8.838 8.861 48,907 +0.03(+0.32%)
Sep 21, 2017 8.844 8.844 8.788 8.833 78,128 +0.02(+0.20%)
Sep 20, 2017 8.867 8.883 8.793 8.815 153,177 -0.06(-0.64%)
Sep 19, 2017 8.838 8.900 8.830 8.872 100,628 +0.05(+0.51%)
Sep 18, 2017 8.889 8.889 8.793 8.827 190,107 +0.03(+0.38%)
Sep 15, 2017 8.833 8.833 8.765 8.793 222,977 +0.02(+0.26%)
Sep 14, 2017 8.737 8.788 8.737 8.771 134,932 +0.03(+0.32%)
Sep 13, 2017 8.793 8.796 8.737 8.743 559,156 -0.05(-0.51%)
Sep 12, 2017 8.788 8.805 8.788 8.788 93,660 +0.00(+0.00%)
Sep 11, 2017 8.788 8.825 8.765 8.788 228,248 +0.03(+0.32%)
Sep 08, 2017 8.669 8.788 8.636 8.760 103,148 +0.11(+1.24%)
Sep 07, 2017 8.731 8.754 8.624 8.652 291,919 -0.09(-1.03%)
Sep 06, 2017 8.810 8.855 8.737 8.743 173,250 -0.07(-0.77%)
Sep 05, 2017 8.872 8.923 8.782 8.810 169,689 -0.11(-1.26%)
Sep 01, 2017 8.945 8.951 8.850 8.923 62,673 -0.01(-0.06%)
Aug 31, 2017 8.816 9.024 8.776 8.928 1,975,138 +0.10(+1.15%)
Aug 30, 2017 8.810 8.872 8.810 8.827 199,560 -0.20(-2.18%)
Aug 29, 2017 9.069 9.092 9.024 9.024 456,553 -0.07(-0.80%)
Aug 28, 2017 9.098 9.114 9.041 9.098 122,818 +0.06(+0.62%)
Aug 25, 2017 9.069 9.154 9.019 9.041 147,197 +0.01(+0.06%)
Aug 24, 2017 9.024 9.052 9.002 9.036 118,562 +0.01(+0.12%)
Aug 23, 2017 8.996 9.103 8.996 9.024 102,248 -0.01(-0.12%)
Aug 22, 2017 9.052 9.069 9.007 9.036 119,913 +0.04(+0.44%)
Aug 21, 2017 9.024 9.040 8.978 8.996 217,747 -0.03(-0.31%)
Aug 18, 2017 9.024 9.109 9.019 9.024 79,376 -0.01(-0.12%)
Aug 17, 2017 9.081 9.133 9.036 9.036 53,421 -0.05(-0.50%)
Aug 16, 2017 9.131 9.143 9.069 9.081 109,525 -0.05(-0.49%)
Aug 15, 2017 9.159 9.176 9.126 9.126 76,667 -0.01(-0.12%)
Aug 14, 2017 9.159 9.210 9.126 9.137 108,383 -0.02(-0.18%)
Aug 11, 2017 8.957 9.185 8.957 9.154 97,505 +0.00(+0.00%)
Aug 10, 2017 9.171 9.205 9.110 9.154 151,438 -0.04(-0.43%)
Aug 09, 2017 9.131 9.227 9.042 9.193 114,776 +0.04(+0.43%)
Aug 08, 2017 9.019 9.182 9.019 9.154 612,846 +0.13(+1.44%)
Aug 07, 2017 9.064 9.075 9.019 9.024 129,704 -0.05(-0.50%)
Aug 04, 2017 9.126 9.126 9.019 9.069 178,582 -0.03(-0.37%)
Aug 03, 2017 9.114 9.143 9.098 9.103 131,846 -0.06(-0.61%)
Aug 02, 2017 9.154 9.182 9.109 9.159 176,379 +0.03(+0.31%)
Aug 01, 2017 9.069 9.160 9.069 9.131 198,316 +0.06(+0.68%)
Jul 31, 2017 9.075 9.086 9.058 9.069 84,210 +0.00(+0.00%)
Jul 28, 2017 9.013 9.081 9.013 9.069 102,065 +0.00(+0.00%)
Jul 27, 2017 9.069 9.086 9.069 9.069 121,431 +0.01(+0.06%)
Jul 26, 2017 9.069 9.098 9.047 9.064 111,293 -0.01(-0.12%)
Jul 25, 2017 9.103 9.165 9.041 9.075 109,917 +0.01(+0.12%)
Jul 24, 2017 9.098 9.109 9.047 9.064 85,726 -0.03(-0.31%)
Jul 21, 2017 9.103 9.103 9.079 9.092 197,565 -0.01(-0.12%)
Jul 20, 2017 9.092 9.103 9.081 9.103 68,203 +0.02(+0.19%)
Jul 19, 2017 9.036 9.114 9.019 9.086 84,118 +0.05(+0.50%)
Jul 18, 2017 9.086 9.091 9.027 9.041 83,919 -0.06(-0.62%)
Jul 17, 2017 9.120 9.185 9.075 9.098 119,535 -0.06(-0.62%)
Jul 14, 2017 9.075 9.205 9.075 9.154 97,416 +0.08(+0.87%)
Jul 13, 2017 9.077 9.098 9.030 9.075 74,314 -0.01(-0.12%)
Jul 12, 2017 9.171 9.171 9.041 9.086 194,590 -0.04(-0.43%)
Jul 11, 2017 9.081 9.143 9.075 9.126 101,627 +0.05(+0.50%)
Jul 10, 2017 9.126 9.182 9.041 9.081 219,709 -0.05(-0.49%)
Jul 07, 2017 9.182 9.182 9.098 9.126 99,156 -0.05(-0.49%)
Jul 06, 2017 9.120 9.187 9.120 9.171 71,077 +0.00(+0.00%)
Jul 05, 2017 9.188 9.204 9.126 9.171 66,265 -0.02(-0.25%)
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.