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 +0.01 (+0.04%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 3, 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, 2018 8.708 8.736 8.652 8.657 84,761 -0.04(-0.45%)
Oct 30, 2018 8.618 8.729 8.618 8.697 71,998 +0.05(+0.52%)
Oct 29, 2018 8.714 8.770 8.652 8.652 90,412 -0.03(-0.39%)
Oct 26, 2018 8.669 8.714 8.618 8.686 128,442 -0.03(-0.32%)
Oct 25, 2018 8.736 8.750 8.680 8.714 94,489 +0.02(+0.19%)
Oct 24, 2018 8.674 8.776 8.657 8.697 122,759 +0.01(+0.13%)
Oct 23, 2018 8.657 8.708 8.624 8.686 69,417 +0.01(+0.13%)
Oct 22, 2018 8.719 8.747 8.674 8.674 53,261 -0.03(-0.32%)
Oct 19, 2018 8.725 8.764 8.680 8.702 39,971 +0.03(+0.39%)
Oct 18, 2018 8.753 8.871 8.657 8.669 390,650 -0.11(-1.28%)
Oct 17, 2018 8.804 8.804 8.781 8.781 58,738 -0.03(-0.32%)
Oct 16, 2018 8.815 8.838 8.770 8.809 50,419 +0.01(+0.06%)
Oct 15, 2018 8.697 8.899 8.697 8.804 263,162 +0.08(+0.97%)
Oct 12, 2018 8.787 8.798 8.688 8.719 90,247 -0.03(-0.39%)
Oct 11, 2018 8.871 8.918 8.663 8.753 211,180 -0.17(-1.95%)
Oct 10, 2018 9.029 9.050 8.905 8.928 74,572 -0.12(-1.31%)
Oct 09, 2018 8.984 9.046 8.984 9.046 52,167 +0.01(+0.12%)
Oct 08, 2018 8.928 9.035 8.928 9.035 83,244 +0.12(+1.39%)
Oct 05, 2018 8.888 9.001 8.888 8.911 46,011 +0.01(+0.13%)
Oct 04, 2018 8.933 9.029 8.871 8.899 65,732 -0.05(-0.57%)
Oct 03, 2018 8.967 9.037 8.905 8.950 70,014 -0.01(-0.13%)
Oct 02, 2018 8.956 9.001 8.905 8.961 83,839 +0.01(+0.13%)
Oct 01, 2018 9.023 9.023 8.849 8.950 119,687 -0.06(-0.69%)
Sep 28, 2018 8.984 9.023 8.984 9.012 91,135 +0.03(+0.31%)
Sep 27, 2018 8.978 9.023 8.967 8.984 32,437 +0.01(+0.06%)
Sep 26, 2018 9.001 9.035 8.967 8.978 58,518 -0.04(-0.44%)
Sep 25, 2018 9.006 9.057 9.006 9.018 28,262 +0.00(+0.00%)
Sep 24, 2018 9.057 9.090 8.967 9.018 62,728 -0.05(-0.50%)
Sep 21, 2018 9.102 9.125 9.063 9.063 36,240 -0.03(-0.31%)
Sep 20, 2018 9.119 9.125 9.068 9.091 81,957 -0.03(-0.31%)
Sep 19, 2018 9.085 9.125 9.060 9.119 89,628 +0.03(+0.31%)
Sep 18, 2018 9.091 9.113 9.063 9.091 98,355 +0.05(+0.56%)
Sep 17, 2018 9.068 9.085 9.026 9.040 85,658 +0.03(+0.38%)
Sep 14, 2018 8.916 9.046 8.916 9.006 24,871 +0.06(+0.69%)
Sep 13, 2018 9.001 9.029 8.916 8.944 112,995 -0.02(-0.25%)
Sep 12, 2018 8.984 9.006 8.866 8.967 111,012 -0.02(-0.25%)
Sep 11, 2018 9.063 9.063 8.978 8.989 106,784 -0.08(-0.93%)
Sep 10, 2018 9.125 9.170 9.068 9.074 102,995 -0.11(-1.16%)
Sep 07, 2018 9.181 9.181 9.102 9.181 66,974 +0.02(+0.18%)
Sep 06, 2018 9.181 9.181 9.136 9.164 33,347 +0.02(+0.18%)
Sep 05, 2018 9.209 9.209 9.130 9.147 58,323 -0.04(-0.43%)
Sep 04, 2018 9.091 9.203 9.077 9.187 100,842 +0.08(+0.93%)
Aug 31, 2018 9.102 9.102 9.102 0 -0.15(-1.58%)
Aug 30, 2018 9.198 9.254 9.170 9.248 116,097 -0.18(-1.91%)
Aug 29, 2018 9.451 9.451 9.412 9.429 233,963 +0.01(+0.12%)
Aug 28, 2018 9.429 9.429 9.412 9.417 140,385 +0.01(+0.06%)
Aug 27, 2018 9.412 9.479 9.406 9.412 150,964 +0.03(+0.36%)
Aug 24, 2018 9.344 9.412 9.333 9.378 144,075 +0.07(+0.79%)
Aug 23, 2018 9.333 9.355 9.297 9.305 46,663 +0.01(+0.12%)
Aug 22, 2018 9.344 9.361 9.248 9.293 111,400 -0.06(-0.60%)
Aug 21, 2018 9.310 9.378 9.303 9.350 119,843 +0.05(+0.48%)
Aug 20, 2018 9.260 9.316 9.203 9.305 76,440 +0.03(+0.36%)
Aug 17, 2018 9.260 9.288 9.248 9.271 39,083 +0.03(+0.37%)
Aug 16, 2018 9.175 9.262 9.175 9.237 78,532 +0.02(+0.24%)
Aug 15, 2018 9.248 9.248 9.187 9.215 40,234 -0.01(-0.12%)
Aug 14, 2018 9.215 9.265 9.203 9.226 46,839 -0.01(-0.06%)
Aug 13, 2018 9.260 9.282 9.232 9.232 47,202 -0.03(-0.30%)
Aug 10, 2018 9.293 9.316 9.254 9.260 33,931 -0.03(-0.36%)
Aug 09, 2018 9.237 9.316 9.237 9.293 61,391 +0.06(+0.67%)
Aug 08, 2018 9.237 9.254 9.203 9.232 79,621 -0.01(-0.06%)
Aug 07, 2018 9.277 9.282 9.201 9.237 73,549 +0.01(+0.06%)
Aug 06, 2018 9.232 9.232 9.173 9.232 45,219 +0.03(+0.37%)
Aug 03, 2018 9.187 9.237 9.187 9.198 41,925 -0.02(-0.24%)
Aug 02, 2018 9.248 9.259 9.165 9.220 64,865 -0.06(-0.61%)
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.