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

Ellington Financial Llc (NY: EFC )

11.71 +0.05 (+0.47%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 6, 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 (%)
Feb 28, 2018 8.182 8.212 8.034 8.034 268,653 -0.38(-4.47%)
Feb 27, 2018 8.580 8.597 8.398 8.410 269,811 -0.14(-1.60%)
Feb 26, 2018 8.535 8.575 8.501 8.546 223,943 +0.02(+0.27%)
Feb 23, 2018 8.478 8.563 8.478 8.523 98,934 +0.05(+0.60%)
Feb 22, 2018 8.472 8.472 137,651 -0.06(-0.73%)
Feb 21, 2018 8.449 8.572 8.449 8.535 206,105 +0.07(+0.81%)
Feb 20, 2018 8.575 8.620 8.398 8.466 158,850 -0.17(-1.98%)
Feb 16, 2018 8.637 8.637 8.637 0 +0.00(+0.00%)
Feb 15, 2018 8.472 8.654 8.472 8.637 157,416 +0.13(+1.54%)
Feb 14, 2018 8.370 8.528 8.370 8.506 187,508 +0.05(+0.61%)
Feb 13, 2018 8.279 8.478 8.108 8.455 192,067 +0.05(+0.61%)
Feb 12, 2018 8.449 8.495 8.319 8.404 139,329 -0.01(-0.07%)
Feb 09, 2018 8.484 8.489 8.307 8.410 256,486 -0.02(-0.20%)
Feb 08, 2018 8.387 8.506 8.368 8.427 321,570 +0.11(+1.30%)
Feb 07, 2018 8.324 8.330 8.313 8.319 202,096 +0.01(+0.14%)
Feb 06, 2018 8.165 8.324 8.102 8.307 175,951 +0.10(+1.25%)
Feb 05, 2018 8.250 8.250 8.074 8.205 339,536 -0.10(-1.23%)
Feb 02, 2018 8.247 8.313 8.223 8.307 305,742 -0.01(-0.14%)
Feb 01, 2018 8.245 8.348 8.234 8.319 236,545 +0.02(+0.21%)
Jan 31, 2018 8.336 8.387 8.216 8.301 302,243 -0.01(-0.07%)
Jan 30, 2018 8.313 8.364 8.307 8.307 86,848 -0.09(-1.08%)
Jan 29, 2018 8.523 8.523 8.375 8.398 149,282 -0.12(-1.40%)
Jan 26, 2018 8.603 8.614 8.501 8.518 611,581 -0.09(-1.06%)
Jan 25, 2018 8.666 8.694 8.586 8.609 80,865 -0.05(-0.59%)
Jan 24, 2018 8.631 8.728 8.631 8.660 121,042 +0.02(+0.26%)
Jan 23, 2018 8.609 8.694 8.603 8.637 52,426 +0.02(+0.20%)
Jan 22, 2018 8.586 8.637 8.580 8.620 110,465 +0.03(+0.33%)
Jan 19, 2018 8.586 8.643 8.557 8.592 132,610 +0.02(+0.20%)
Jan 18, 2018 8.580 8.614 8.540 8.575 138,204 -0.02(-0.20%)
Jan 17, 2018 8.518 8.626 8.489 8.592 137,658 +0.06(+0.67%)
Jan 16, 2018 8.546 8.557 8.495 8.535 162,470 -0.01(-0.07%)
Jan 12, 2018 8.540 8.540 8.540 0 +0.07(+0.81%)
Jan 11, 2018 8.347 8.489 8.347 8.472 117,311 +0.11(+1.36%)
Jan 10, 2018 8.319 8.364 8.313 8.358 74,670 +0.02(+0.27%)
Jan 09, 2018 8.262 8.347 8.262 8.336 176,645 +0.06(+0.69%)
Jan 08, 2018 8.267 8.330 8.267 8.279 103,147 +0.02(+0.28%)
Jan 05, 2018 8.227 8.279 8.227 8.256 118,258 +0.01(+0.14%)
Jan 04, 2018 8.250 8.284 8.233 8.245 161,982 +0.01(+0.07%)
Jan 03, 2018 8.250 8.278 8.222 8.239 275,260 -0.02(-0.21%)
Jan 02, 2018 8.256 8.262 8.227 8.256 266,291 +0.00(+0.00%)
Dec 29, 2017 8.256 8.256 8.256 0 -0.01(-0.14%)
Dec 28, 2017 8.256 8.319 8.233 8.267 370,465 +0.00(+0.00%)
Dec 27, 2017 8.250 8.307 8.230 8.267 323,882 +0.02(+0.21%)
Dec 26, 2017 8.279 8.325 8.245 8.250 514,141 -0.02(-0.21%)
Dec 22, 2017 8.296 8.330 8.256 8.267 297,185 -0.03(-0.41%)
Dec 21, 2017 8.319 8.398 8.301 8.301 400,615 -0.05(-0.55%)
Dec 20, 2017 8.307 8.353 8.301 8.347 448,244 +0.05(+0.62%)
Dec 19, 2017 8.410 8.427 8.290 8.296 315,438 -0.13(-1.55%)
Dec 18, 2017 8.535 8.580 8.398 8.427 538,558 -0.06(-0.67%)
Dec 15, 2017 8.444 8.535 8.421 8.484 176,884 +0.05(+0.54%)
Dec 14, 2017 8.427 8.444 8.370 8.438 477,806 +0.01(+0.14%)
Dec 13, 2017 8.421 8.478 8.392 8.427 577,296 +0.01(+0.07%)
Dec 12, 2017 8.455 8.469 8.392 8.421 202,415 -0.05(-0.54%)
Dec 11, 2017 8.512 8.512 8.438 8.466 85,503 -0.03(-0.40%)
Dec 08, 2017 8.489 8.512 8.438 8.501 193,375 +0.01(+0.13%)
Dec 07, 2017 8.484 8.518 8.439 8.489 128,838 +0.01(+0.07%)
Dec 06, 2017 8.501 8.546 8.449 8.484 207,254 +0.03(+0.40%)
Dec 05, 2017 8.432 8.472 8.432 8.449 123,840 +0.02(+0.20%)
Dec 04, 2017 8.563 8.563 8.432 8.432 267,502 -0.09(-1.00%)
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.