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 +0.11 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 8.527 8.527 8.527 0 +0.06(+0.68%)
Mar 28, 2018 8.458 8.516 8.398 8.470 59,585 -0.01(-0.14%)
Mar 27, 2018 8.453 8.522 8.378 8.481 66,862 +0.04(+0.48%)
Mar 26, 2018 8.401 8.527 8.401 8.441 87,958 +0.05(+0.55%)
Mar 23, 2018 8.493 8.527 8.372 8.395 64,544 -0.11(-1.29%)
Mar 22, 2018 8.539 8.591 8.504 8.504 96,701 -0.06(-0.67%)
Mar 21, 2018 8.551 8.660 8.510 8.562 140,769 -0.02(-0.27%)
Mar 20, 2018 8.606 8.606 8.527 8.585 45,344 -0.04(-0.47%)
Mar 19, 2018 8.689 8.689 8.568 8.625 71,966 -0.07(-0.79%)
Mar 16, 2018 8.723 8.752 8.671 8.694 182,020 +0.02(+0.20%)
Mar 15, 2018 8.735 8.735 8.643 8.677 124,781 -0.02(-0.20%)
Mar 14, 2018 8.677 8.717 8.654 8.694 116,752 +0.05(+0.53%)
Mar 13, 2018 8.579 8.648 8.551 8.648 138,147 +0.09(+1.08%)
Mar 12, 2018 8.447 8.591 8.447 8.556 138,365 +0.04(+0.47%)
Mar 09, 2018 8.464 8.528 8.448 8.516 185,737 +0.02(+0.20%)
Mar 08, 2018 8.389 8.551 8.389 8.499 131,882 +0.14(+1.72%)
Mar 07, 2018 8.390 8.314 8.355 50,235 -0.03(-0.34%)
Mar 06, 2018 8.274 8.412 8.263 8.384 157,444 +0.07(+0.83%)
Mar 05, 2018 8.165 8.349 8.165 8.314 118,077 +0.12(+1.48%)
Mar 02, 2018 8.147 8.217 8.134 8.194 67,929 +0.02(+0.28%)
Mar 01, 2018 8.130 8.268 8.130 8.170 181,683 +0.04(+0.50%)
Feb 28, 2018 8.280 8.310 8.130 8.130 265,476 -0.38(-4.47%)
Feb 27, 2018 8.683 8.700 8.499 8.510 266,620 -0.14(-1.60%)
Feb 26, 2018 8.637 8.677 8.602 8.648 221,295 +0.02(+0.27%)
Feb 23, 2018 8.579 8.665 8.579 8.625 97,764 +0.05(+0.60%)
Feb 22, 2018 8.574 8.574 136,023 -0.06(-0.73%)
Feb 21, 2018 8.551 8.674 8.551 8.637 203,667 +0.07(+0.81%)
Feb 20, 2018 8.677 8.723 8.499 8.568 156,971 -0.17(-1.98%)
Feb 16, 2018 8.741 8.741 8.741 0 +0.00(+0.00%)
Feb 15, 2018 8.574 8.758 8.574 8.741 155,554 +0.13(+1.54%)
Feb 14, 2018 8.470 8.630 8.470 8.608 185,290 +0.05(+0.61%)
Feb 13, 2018 8.378 8.579 8.205 8.556 189,795 +0.05(+0.61%)
Feb 12, 2018 8.551 8.597 8.418 8.504 137,681 -0.01(-0.07%)
Feb 09, 2018 8.585 8.591 8.407 8.510 253,452 -0.02(-0.20%)
Feb 08, 2018 8.487 8.608 8.468 8.527 317,767 +0.11(+1.30%)
Feb 07, 2018 8.424 8.430 8.412 8.418 199,705 +0.01(+0.14%)
Feb 06, 2018 8.263 8.424 8.199 8.407 173,870 +0.10(+1.25%)
Feb 05, 2018 8.349 8.349 8.170 8.303 335,520 -0.10(-1.23%)
Feb 02, 2018 8.346 8.412 8.321 8.407 302,126 -0.01(-0.14%)
Feb 01, 2018 8.343 8.448 8.332 8.418 233,747 +0.02(+0.21%)
Jan 31, 2018 8.435 8.487 8.314 8.401 298,668 -0.01(-0.07%)
Jan 30, 2018 8.412 8.464 8.407 8.407 85,820 -0.09(-1.08%)
Jan 29, 2018 8.625 8.625 8.476 8.499 147,516 -0.12(-1.40%)
Jan 26, 2018 8.706 8.717 8.602 8.620 604,348 -0.09(-1.06%)
Jan 25, 2018 8.769 8.798 8.689 8.712 79,909 -0.05(-0.59%)
Jan 24, 2018 8.735 8.833 8.735 8.764 119,610 +0.02(+0.26%)
Jan 23, 2018 8.712 8.798 8.706 8.741 51,806 +0.02(+0.20%)
Jan 22, 2018 8.689 8.741 8.683 8.723 109,159 +0.03(+0.33%)
Jan 19, 2018 8.689 8.746 8.660 8.694 131,042 +0.02(+0.20%)
Jan 18, 2018 8.683 8.717 8.643 8.677 136,570 -0.02(-0.20%)
Jan 17, 2018 8.620 8.729 8.591 8.694 136,030 +0.06(+0.67%)
Jan 16, 2018 8.648 8.660 8.597 8.637 160,549 -0.01(-0.07%)
Jan 12, 2018 8.643 8.643 8.643 0 +0.07(+0.81%)
Jan 11, 2018 8.447 8.591 8.447 8.574 115,923 +0.12(+1.36%)
Jan 10, 2018 8.418 8.464 8.412 8.458 73,787 +0.02(+0.27%)
Jan 09, 2018 8.361 8.447 8.361 8.435 174,556 +0.06(+0.69%)
Jan 08, 2018 8.366 8.430 8.366 8.378 101,927 +0.02(+0.28%)
Jan 05, 2018 8.326 8.378 8.326 8.355 116,859 +0.01(+0.14%)
Jan 04, 2018 8.349 8.384 8.332 8.343 160,066 +0.01(+0.07%)
Jan 03, 2018 8.349 8.377 8.320 8.337 272,004 -0.02(-0.21%)
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.