Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

11.85 -0.07 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
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%)
Jul 03, 2017 9.154 9.227 9.126 9.193 42,667 +0.06(+0.68%)
Jun 30, 2017 9.227 9.227 9.187 9.131 163,818 -0.05(-0.49%)
Jun 29, 2017 9.159 9.216 9.120 9.176 333,088 +0.02(+0.18%)
Jun 28, 2017 9.210 9.250 9.159 9.159 57,309 -0.03(-0.31%)
Jun 27, 2017 9.199 9.236 9.143 9.188 119,122 -0.02(-0.18%)
Jun 26, 2017 9.317 9.317 9.176 9.205 207,621 -0.11(-1.21%)
Jun 23, 2017 9.216 9.323 9.194 9.317 103,505 +0.07(+0.79%)
Jun 22, 2017 9.283 9.290 9.196 9.244 82,637 -0.03(-0.36%)
Jun 21, 2017 9.312 9.351 9.233 9.278 78,956 -0.05(-0.54%)
Jun 20, 2017 9.340 9.350 9.309 9.328 91,125 +0.01(+0.06%)
Jun 19, 2017 9.435 9.435 9.295 9.323 152,016 -0.10(-1.02%)
Jun 16, 2017 9.430 9.430 9.351 9.419 147,364 +0.04(+0.42%)
Jun 15, 2017 9.374 9.410 9.340 9.379 132,887 +0.01(+0.06%)
Jun 14, 2017 9.402 9.458 9.334 9.374 92,895 -0.06(-0.66%)
Jun 13, 2017 9.447 9.453 9.365 9.435 91,009 -0.02(-0.18%)
Jun 12, 2017 9.430 9.480 9.407 9.452 69,469 +0.03(+0.30%)
Jun 09, 2017 9.368 9.458 9.362 9.424 104,435 +0.07(+0.72%)
Jun 08, 2017 9.278 9.430 9.245 9.357 82,309 +0.11(+1.22%)
Jun 07, 2017 9.233 9.261 9.220 9.244 55,697 -0.01(-0.12%)
Jun 06, 2017 9.317 9.317 9.227 9.255 80,797 -0.08(-0.84%)
Jun 05, 2017 9.407 9.435 9.295 9.334 109,115 -0.06(-0.66%)
Jun 02, 2017 9.328 9.458 9.328 9.396 129,615 +0.01(+0.06%)
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.