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

Ellington Financial Llc (NY: EFC )

13.02 +0.04 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2018 8.236 8.236 8.236 0 -0.13(-1.58%)
Aug 30, 2018 8.323 8.373 8.298 8.369 128,299 +0.05(+0.55%)
Aug 29, 2018 8.343 8.343 8.308 8.323 265,041 +0.01(+0.12%)
Aug 28, 2018 8.323 8.323 8.308 8.313 159,033 +0.00(+0.06%)
Aug 27, 2018 8.308 8.368 8.303 8.308 171,017 +0.03(+0.36%)
Aug 24, 2018 8.248 8.308 8.239 8.278 163,213 +0.06(+0.79%)
Aug 23, 2018 8.239 8.258 8.207 8.214 52,862 +0.01(+0.12%)
Aug 22, 2018 8.248 8.263 8.164 8.204 126,197 -0.05(-0.60%)
Aug 21, 2018 8.219 8.278 8.212 8.253 135,762 +0.04(+0.48%)
Aug 20, 2018 8.174 8.224 8.124 8.214 86,593 +0.03(+0.36%)
Aug 17, 2018 8.174 8.199 8.164 8.184 44,274 +0.03(+0.37%)
Aug 16, 2018 8.099 8.176 8.099 8.154 88,964 +0.02(+0.24%)
Aug 15, 2018 8.164 8.164 8.109 8.134 45,579 -0.01(-0.12%)
Aug 14, 2018 8.134 8.179 8.124 8.144 53,061 -0.00(-0.06%)
Aug 13, 2018 8.174 8.194 8.149 8.149 53,472 -0.02(-0.30%)
Aug 10, 2018 8.204 8.224 8.169 8.174 38,438 -0.03(-0.36%)
Aug 09, 2018 8.154 8.224 8.154 8.204 69,545 +0.05(+0.67%)
Aug 08, 2018 8.154 8.169 8.124 8.149 90,198 -0.00(-0.06%)
Aug 07, 2018 8.189 8.194 8.122 8.154 83,319 +0.00(+0.06%)
Aug 06, 2018 8.149 8.149 8.097 8.149 51,226 +0.03(+0.37%)
Aug 03, 2018 8.109 8.154 8.109 8.119 47,494 -0.02(-0.24%)
Aug 02, 2018 8.164 8.173 8.090 8.139 73,482 -0.05(-0.61%)
Aug 01, 2018 8.199 8.199 8.060 8.189 73,160 +0.00(+0.00%)
Jul 31, 2018 8.124 8.189 8.099 8.189 107,288 +0.09(+1.10%)
Jul 30, 2018 8.080 8.159 8.080 8.099 84,231 -0.01(-0.12%)
Jul 27, 2018 8.099 8.149 8.070 8.109 127,592 +0.03(+0.37%)
Jul 26, 2018 8.084 8.099 8.055 8.080 72,443 +0.01(+0.12%)
Jul 25, 2018 8.045 8.089 8.045 8.070 42,866 +0.04(+0.56%)
Jul 24, 2018 7.985 8.050 7.985 8.025 76,804 +0.02(+0.25%)
Jul 23, 2018 8.025 8.050 7.995 8.005 28,201 +0.00(+0.00%)
Jul 20, 2018 8.005 8.056 7.985 8.005 71,391 +0.00(+0.00%)
Jul 19, 2018 7.975 8.011 7.970 8.005 209,518 +0.03(+0.37%)
Jul 18, 2018 7.970 7.975 7.927 7.975 64,325 +0.00(+0.06%)
Jul 17, 2018 7.945 8.003 7.932 7.970 73,381 +0.02(+0.31%)
Jul 16, 2018 7.926 7.945 7.920 7.945 38,603 +0.02(+0.31%)
Jul 13, 2018 7.871 7.940 7.871 7.921 32,340 +0.05(+0.63%)
Jul 12, 2018 7.886 7.945 7.861 7.871 101,313 -0.01(-0.13%)
Jul 11, 2018 7.831 7.896 7.791 7.881 53,643 +0.06(+0.76%)
Jul 10, 2018 7.806 7.851 7.806 7.821 65,746 +0.01(+0.19%)
Jul 09, 2018 7.811 7.811 7.791 7.806 84,080 -0.00(-0.06%)
Jul 06, 2018 7.801 7.826 7.801 7.811 46,895 +0.00(+0.00%)
Jul 05, 2018 7.826 7.841 7.757 7.811 40,606 +0.01(+0.13%)
Jul 03, 2018 7.801 7.801 7.801 0 -0.02(-0.25%)
Jul 02, 2018 7.742 7.829 7.731 7.821 31,549 +0.06(+0.83%)
Jun 29, 2018 7.806 7.806 7.722 7.757 76,499 -0.04(-0.51%)
Jun 28, 2018 7.793 7.806 7.776 7.796 75,114 +0.02(+0.26%)
Jun 27, 2018 7.851 7.851 7.776 7.776 91,419 -0.08(-1.07%)
Jun 26, 2018 7.831 7.881 7.831 7.861 106,559 +0.03(+0.38%)
Jun 25, 2018 7.836 7.876 7.831 7.831 114,772 +0.00(+0.00%)
Jun 22, 2018 7.896 7.896 7.831 7.831 121,629 -0.04(-0.57%)
Jun 21, 2018 7.866 7.891 7.814 7.876 138,604 +0.02(+0.32%)
Jun 20, 2018 7.861 7.876 7.836 7.851 291,634 +0.01(+0.19%)
Jun 19, 2018 7.861 7.876 7.821 7.836 46,500 -0.05(-0.69%)
Jun 18, 2018 7.876 7.896 7.841 7.891 150,651 +0.05(+0.63%)
Jun 15, 2018 7.861 7.815 7.841 60,710 -0.02(-0.25%)
Jun 14, 2018 7.881 7.881 7.826 7.861 61,246 +0.03(+0.38%)
Jun 13, 2018 7.856 7.871 7.826 7.831 41,620 -0.03(-0.38%)
Jun 12, 2018 7.901 7.901 7.842 7.861 53,715 -0.00(-0.06%)
Jun 11, 2018 7.871 7.901 7.866 7.866 161,082 -0.01(-0.13%)
Jun 08, 2018 7.826 7.903 7.826 7.876 266,337 +0.00(+0.06%)
Jun 07, 2018 7.851 7.900 7.851 7.871 70,666 -0.01(-0.13%)
Jun 06, 2018 7.940 7.871 7.881 93,410 -0.02(-0.31%)
Jun 05, 2018 7.899 7.940 7.891 7.906 55,287 +0.00(+0.06%)
Jun 04, 2018 7.896 7.924 7.876 7.901 117,119 +0.01(+0.19%)
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.