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

Ellington Financial Llc (NY: EFC )

12.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Sep 01, 2017 8.939 8.944 8.843 8.916 62,719 -0.01(-0.06%)
Aug 31, 2017 8.809 9.018 8.770 8.922 1,976,589 +0.10(+1.15%)
Aug 30, 2017 8.804 8.866 8.804 8.821 199,707 -0.20(-2.18%)
Aug 29, 2017 9.063 9.085 9.018 9.018 456,888 -0.07(-0.80%)
Aug 28, 2017 9.091 9.108 9.035 9.091 122,908 +0.06(+0.62%)
Aug 25, 2017 9.063 9.147 9.012 9.035 147,305 +0.01(+0.06%)
Aug 24, 2017 9.018 9.046 8.995 9.029 118,650 +0.01(+0.12%)
Aug 23, 2017 8.989 9.096 8.989 9.018 102,323 -0.01(-0.12%)
Aug 22, 2017 9.046 9.063 9.001 9.029 120,002 +0.04(+0.44%)
Aug 21, 2017 9.018 9.033 8.972 8.989 217,907 -0.03(-0.31%)
Aug 18, 2017 9.018 9.102 9.012 9.018 79,435 -0.01(-0.12%)
Aug 17, 2017 9.074 9.126 9.029 9.029 53,460 -0.05(-0.50%)
Aug 16, 2017 9.125 9.136 9.063 9.074 109,605 -0.05(-0.49%)
Aug 15, 2017 9.153 9.170 9.119 9.119 76,724 -0.01(-0.12%)
Aug 14, 2017 9.153 9.203 9.119 9.130 108,463 -0.02(-0.18%)
Aug 11, 2017 8.950 9.178 8.950 9.147 97,577 +0.00(+0.00%)
Aug 10, 2017 9.164 9.198 9.103 9.147 151,549 -0.04(-0.43%)
Aug 09, 2017 9.125 9.220 9.036 9.187 114,860 +0.04(+0.43%)
Aug 08, 2017 9.012 9.175 9.012 9.147 613,296 +0.13(+1.44%)
Aug 07, 2017 9.057 9.068 9.012 9.018 129,799 -0.05(-0.50%)
Aug 04, 2017 9.119 9.119 9.012 9.063 178,714 -0.03(-0.37%)
Aug 03, 2017 9.108 9.136 9.091 9.096 131,943 -0.06(-0.62%)
Aug 02, 2017 9.147 9.175 9.102 9.153 176,509 +0.03(+0.31%)
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.