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

Ellington Financial Llc (NY: EFC )

11.65 +0.05 (+0.43%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Jun 29, 2018 9.039 9.039 8.941 8.982 66,065 -0.05(-0.51%)
Jun 28, 2018 9.024 9.039 9.005 9.028 64,869 +0.02(+0.26%)
Jun 27, 2018 9.091 9.091 9.005 9.005 78,951 -0.10(-1.07%)
Jun 26, 2018 9.068 9.125 9.068 9.102 92,026 +0.03(+0.38%)
Jun 25, 2018 9.074 9.120 9.068 9.068 99,118 +0.00(+0.00%)
Jun 22, 2018 9.143 9.143 9.068 9.068 105,040 -0.05(-0.57%)
Jun 21, 2018 9.108 9.137 9.049 9.120 119,700 +0.03(+0.32%)
Jun 20, 2018 9.102 9.120 9.074 9.091 251,859 +0.02(+0.19%)
Jun 19, 2018 9.102 9.120 9.056 9.074 40,158 -0.06(-0.69%)
Jun 18, 2018 9.120 9.143 9.079 9.137 130,104 +0.06(+0.63%)
Jun 15, 2018 9.102 9.049 9.079 52,430 -0.02(-0.25%)
Jun 14, 2018 9.125 9.125 9.062 9.102 52,892 +0.03(+0.38%)
Jun 13, 2018 9.097 9.114 9.062 9.068 35,943 -0.03(-0.38%)
Jun 12, 2018 9.148 9.148 9.081 9.102 46,389 -0.01(-0.06%)
Jun 11, 2018 9.114 9.148 9.108 9.108 139,112 -0.01(-0.13%)
Jun 08, 2018 9.062 9.151 9.062 9.120 230,012 +0.01(+0.06%)
Jun 07, 2018 9.091 9.148 9.091 9.114 61,028 -0.01(-0.13%)
Jun 06, 2018 9.194 9.114 9.125 80,669 -0.03(-0.31%)
Jun 05, 2018 9.147 9.194 9.137 9.154 47,746 +0.01(+0.06%)
Jun 04, 2018 9.143 9.176 9.120 9.148 101,145 +0.02(+0.19%)
Jun 01, 2018 9.200 9.200 9.057 9.131 137,737 -0.04(-0.44%)
May 31, 2018 9.177 9.217 9.097 9.171 159,815 -0.25(-2.69%)
May 30, 2018 9.379 9.451 9.379 9.425 215,127 +0.04(+0.43%)
May 29, 2018 9.298 9.402 9.292 9.384 176,829 +0.03(+0.31%)
May 25, 2018 9.356 9.356 9.356 0 +0.03(+0.31%)
May 24, 2018 9.332 9.338 9.263 9.327 200,898 +0.01(+0.06%)
May 23, 2018 9.315 9.321 9.229 9.321 108,438 +0.05(+0.56%)
May 22, 2018 9.315 9.315 9.235 9.269 125,771 -0.03(-0.37%)
May 21, 2018 9.263 9.309 9.246 9.304 172,160 +0.05(+0.50%)
May 18, 2018 9.235 9.258 9.206 9.258 53,489 +0.04(+0.44%)
May 17, 2018 9.263 9.263 9.217 9.217 44,157 -0.02(-0.19%)
May 16, 2018 9.258 9.263 9.206 9.235 86,222 -0.01(-0.12%)
May 15, 2018 9.252 9.419 9.206 9.246 194,447 -0.01(-0.06%)
May 14, 2018 9.166 9.292 9.143 9.252 245,557 +0.13(+1.45%)
May 11, 2018 9.045 9.131 9.033 9.120 310,572 +0.09(+1.02%)
May 10, 2018 9.033 9.056 9.005 9.028 141,269 +0.02(+0.26%)
May 09, 2018 8.918 9.056 8.918 9.005 159,867 +0.10(+1.10%)
May 08, 2018 8.895 8.976 8.866 8.907 141,217 +0.02(+0.19%)
May 07, 2018 8.769 8.930 8.746 8.889 141,244 +0.16(+1.78%)
May 04, 2018 8.654 8.780 8.654 8.734 119,027 +0.05(+0.60%)
May 03, 2018 8.636 8.700 8.619 8.682 68,769 +0.06(+0.73%)
May 02, 2018 8.602 8.671 8.602 8.619 70,300 +0.00(+0.00%)
May 01, 2018 8.538 8.631 8.538 8.619 95,735 +0.03(+0.40%)
Apr 30, 2018 8.550 8.625 8.550 8.585 114,385 +0.01(+0.13%)
Apr 27, 2018 8.596 8.625 8.573 8.573 131,956 -0.02(-0.20%)
Apr 26, 2018 8.579 8.596 8.533 8.590 103,027 +0.01(+0.13%)
Apr 25, 2018 8.590 8.590 8.538 8.579 52,811 +0.01(+0.07%)
Apr 24, 2018 8.544 8.585 8.544 8.573 103,559 +0.01(+0.13%)
Apr 23, 2018 8.562 8.573 8.533 8.562 51,579 +0.02(+0.20%)
Apr 20, 2018 8.510 8.562 8.498 8.544 51,537 +0.03(+0.41%)
Apr 19, 2018 8.521 8.573 8.504 8.510 51,262 -0.03(-0.40%)
Apr 18, 2018 8.550 8.604 8.544 8.544 150,708 +0.00(+0.00%)
Apr 17, 2018 8.527 8.562 8.527 8.544 61,649 +0.03(+0.41%)
Apr 16, 2018 8.585 8.585 8.492 8.510 68,606 -0.02(-0.27%)
Apr 13, 2018 8.544 8.590 8.510 8.533 143,167 +0.00(+0.00%)
Apr 12, 2018 8.562 8.593 8.533 8.533 66,849 -0.01(-0.13%)
Apr 11, 2018 8.579 8.619 8.538 8.544 151,054 -0.02(-0.20%)
Apr 10, 2018 8.613 8.613 8.544 8.562 253,581 -0.01(-0.07%)
Apr 09, 2018 8.504 8.631 8.504 8.567 839,452 +0.09(+1.09%)
Apr 06, 2018 8.487 8.590 8.458 8.475 117,236 -0.02(-0.27%)
Apr 05, 2018 8.590 8.590 8.498 8.498 62,137 -0.07(-0.81%)
Apr 04, 2018 8.510 8.608 8.481 8.567 51,838 +0.04(+0.47%)
Apr 03, 2018 8.446 8.578 8.446 8.527 50,720 +0.05(+0.54%)
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.