Skip to main content

Ellington Financial Llc (NY: EFC )

11.74 +0.03 (+0.26%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.780 8.803 8.632 8.729 254,654 -0.05(-0.52%)
Dec 28, 2018 8.769 8.826 8.718 8.774 154,197 +0.05(+0.59%)
Dec 27, 2018 8.626 8.735 8.558 8.723 251,733 -0.04(-0.45%)
Dec 26, 2018 8.478 8.774 8.478 8.763 222,933 +0.27(+3.22%)
Dec 24, 2018 8.490 8.541 8.444 8.490 186,863 -0.09(-1.00%)
Dec 21, 2018 8.513 8.706 8.513 8.575 387,425 +0.11(+1.28%)
Dec 20, 2018 8.535 8.541 8.364 8.467 479,757 -0.08(-0.93%)
Dec 19, 2018 8.638 8.683 8.513 8.547 208,022 -0.09(-1.05%)
Dec 18, 2018 8.661 8.740 8.604 8.638 196,684 +0.08(+0.93%)
Dec 17, 2018 8.769 8.769 8.495 8.558 376,283 -0.15(-1.70%)
Dec 14, 2018 8.740 8.900 8.706 8.706 86,582 -0.05(-0.59%)
Dec 13, 2018 8.769 8.853 8.757 8.757 82,507 -0.09(-0.97%)
Dec 12, 2018 8.962 9.019 8.843 8.843 102,193 -0.09(-1.02%)
Dec 11, 2018 8.883 8.979 8.831 8.934 281,800 +0.06(+0.64%)
Dec 10, 2018 8.866 8.877 8.753 8.877 223,437 +0.01(+0.13%)
Dec 07, 2018 8.843 8.883 8.803 8.866 136,810 +0.03(+0.32%)
Dec 06, 2018 8.752 8.854 8.450 8.837 195,439 +0.03(+0.32%)
Dec 04, 2018 8.894 8.922 8.809 8.809 102,564 -0.10(-1.15%)
Dec 03, 2018 8.843 8.911 8.786 8.911 128,888 +0.10(+1.10%)
Nov 30, 2018 8.854 8.866 8.780 8.814 107,657 -0.06(-0.71%)
Nov 29, 2018 8.740 8.922 8.740 8.877 150,888 -0.13(-1.39%)
Nov 28, 2018 9.088 9.088 8.968 9.002 243,185 -0.02(-0.25%)
Nov 27, 2018 9.042 9.105 9.014 9.025 119,991 -0.03(-0.31%)
Nov 26, 2018 9.105 9.105 9.005 9.053 160,934 +0.03(+0.32%)
Nov 23, 2018 8.991 9.093 8.991 9.025 16,157 +0.00(+0.00%)
Nov 21, 2018 9.025 9.025 9.025 0 +0.01(+0.06%)
Nov 20, 2018 9.065 9.071 8.908 9.019 159,078 -0.07(-0.81%)
Nov 19, 2018 9.053 9.094 8.979 9.093 87,613 +0.05(+0.50%)
Nov 16, 2018 9.042 9.122 9.042 9.048 126,448 -0.01(-0.06%)
Nov 15, 2018 9.207 9.207 9.031 9.053 152,230 -0.14(-1.49%)
Nov 14, 2018 9.196 9.241 9.162 9.190 224,824 -0.01(-0.06%)
Nov 13, 2018 9.219 9.304 9.167 9.196 93,916 -0.04(-0.43%)
Nov 12, 2018 9.213 9.264 9.136 9.236 117,483 +0.02(+0.25%)
Nov 09, 2018 9.150 9.213 9.145 9.213 50,403 +0.05(+0.56%)
Nov 08, 2018 9.110 9.184 8.962 9.162 136,833 +0.22(+2.42%)
Nov 07, 2018 8.797 9.042 8.752 8.945 403,714 +0.16(+1.81%)
Nov 06, 2018 8.780 8.797 8.752 8.786 95,237 +0.05(+0.52%)
Nov 05, 2018 8.746 8.803 8.729 8.740 125,339 -0.01(-0.13%)
Nov 02, 2018 8.740 8.792 8.681 8.752 128,732 +0.01(+0.13%)
Nov 01, 2018 8.786 8.826 8.735 8.740 252,040 -0.02(-0.20%)
Oct 31, 2018 8.809 8.837 8.752 8.757 83,793 -0.04(-0.45%)
Oct 30, 2018 8.718 8.830 8.718 8.797 71,176 +0.05(+0.52%)
Oct 29, 2018 8.814 8.872 8.752 8.752 89,380 -0.03(-0.39%)
Oct 26, 2018 8.769 8.814 8.718 8.786 126,975 -0.03(-0.32%)
Oct 25, 2018 8.837 8.851 8.780 8.814 93,410 +0.02(+0.19%)
Oct 24, 2018 8.774 8.877 8.757 8.797 121,357 +0.01(+0.13%)
Oct 23, 2018 8.757 8.809 8.723 8.786 68,624 +0.01(+0.13%)
Oct 22, 2018 8.820 8.848 8.774 8.774 52,653 -0.03(-0.32%)
Oct 19, 2018 8.826 8.866 8.780 8.803 39,515 +0.03(+0.39%)
Oct 18, 2018 8.854 8.974 8.757 8.769 386,190 -0.11(-1.28%)
Oct 17, 2018 8.905 8.905 8.883 8.883 58,068 -0.03(-0.32%)
Oct 16, 2018 8.917 8.940 8.871 8.911 49,843 +0.01(+0.06%)
Oct 15, 2018 8.797 9.002 8.797 8.905 260,158 +0.09(+0.97%)
Oct 12, 2018 8.888 8.900 8.789 8.820 89,216 -0.03(-0.39%)
Oct 11, 2018 8.974 9.021 8.763 8.854 208,768 -0.18(-1.95%)
Oct 10, 2018 9.133 9.155 9.008 9.031 73,721 -0.12(-1.31%)
Oct 09, 2018 9.088 9.150 9.088 9.150 51,571 +0.01(+0.12%)
Oct 08, 2018 9.031 9.139 9.031 9.139 82,293 +0.13(+1.39%)
Oct 05, 2018 8.991 9.105 8.991 9.014 45,486 +0.01(+0.13%)
Oct 04, 2018 9.036 9.133 8.973 9.002 64,982 -0.05(-0.57%)
Oct 03, 2018 9.071 9.141 9.008 9.053 69,214 -0.01(-0.13%)
Oct 02, 2018 9.059 9.105 9.008 9.065 82,882 +0.01(+0.13%)
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.