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

Ellington Financial Llc (NY: EFC )

13.25 +0.10 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 28, 2019 9.818 9.950 9.795 9.934 6,482,563 +0.15(+1.58%)
Jun 27, 2019 9.923 10.000 9.752 9.779 543,417 -0.16(-1.61%)
Jun 26, 2019 9.868 9.994 9.857 9.939 570,758 +0.07(+0.67%)
Jun 25, 2019 10.04 10.05 9.851 9.873 502,217 -0.14(-1.37%)
Jun 24, 2019 10.000 10.10 10.000 10.01 492,381 +0.02(+0.16%)
Jun 21, 2019 10.13 10.13 9.983 9.994 2,506,564 -0.12(-1.19%)
Jun 20, 2019 10.11 10.14 10.05 10.11 579,913 -0.01(-0.05%)
Jun 19, 2019 9.967 10.13 9.956 10.12 690,133 +0.16(+1.60%)
Jun 18, 2019 9.989 10.06 9.950 9.961 590,199 -0.02(-0.22%)
Jun 17, 2019 9.873 10.07 9.873 9.983 1,006,445 +0.12(+1.22%)
Jun 14, 2019 9.786 9.934 9.786 9.862 369,357 +0.06(+0.62%)
Jun 13, 2019 9.824 9.846 9.780 9.802 327,993 +0.00(+0.00%)
Jun 12, 2019 9.797 9.857 9.791 9.802 350,146 -0.04(-0.39%)
Jun 11, 2019 9.786 9.851 9.758 9.840 252,999 +0.05(+0.50%)
Jun 10, 2019 9.884 9.884 9.777 9.791 356,864 -0.07(-0.67%)
Jun 07, 2019 9.681 9.884 9.648 9.857 431,342 +0.20(+2.04%)
Jun 06, 2019 9.588 9.687 9.588 9.659 281,091 +0.07(+0.74%)
Jun 05, 2019 9.659 9.729 9.572 9.588 161,246 -0.08(-0.79%)
Jun 04, 2019 9.627 9.676 9.577 9.665 308,548 +0.09(+0.92%)
Jun 03, 2019 9.544 9.643 9.528 9.577 449,096 +0.06(+0.63%)
May 31, 2019 9.583 9.599 9.467 9.517 414,752 -0.14(-1.42%)
May 30, 2019 9.797 9.797 9.632 9.654 410,335 -0.07(-0.68%)
May 29, 2019 9.714 9.758 9.687 9.720 304,788 -0.03(-0.33%)
May 28, 2019 9.932 9.932 9.703 9.752 343,980 -0.14(-1.38%)
May 24, 2019 9.878 9.905 9.845 9.888 90,955 +0.03(+0.33%)
May 23, 2019 9.921 9.927 9.845 9.856 285,219 -0.07(-0.66%)
May 22, 2019 9.943 9.943 9.905 9.921 152,451 -0.01(-0.11%)
May 21, 2019 9.927 9.943 9.899 9.932 256,635 +0.04(+0.44%)
May 20, 2019 9.888 9.943 9.883 9.888 401,880 +0.00(+0.00%)
May 17, 2019 9.856 9.905 9.850 9.888 194,774 +0.02(+0.22%)
May 16, 2019 9.856 9.921 9.850 9.867 116,283 +0.02(+0.22%)
May 15, 2019 9.872 9.878 9.818 9.845 132,830 -0.02(-0.17%)
May 14, 2019 9.807 9.891 9.807 9.861 208,092 +0.03(+0.28%)
May 13, 2019 9.801 9.867 9.791 9.834 217,768 -0.04(-0.39%)
May 10, 2019 9.834 9.878 9.774 9.872 218,661 -0.02(-0.22%)
May 09, 2019 9.829 9.910 9.818 9.894 504,423 +0.04(+0.44%)
May 08, 2019 9.780 9.899 9.728 9.850 420,688 +0.07(+0.72%)
May 07, 2019 9.791 9.839 9.731 9.780 167,790 -0.06(-0.61%)
May 06, 2019 9.742 9.888 9.736 9.839 140,748 +0.04(+0.44%)
May 03, 2019 9.807 9.829 9.769 9.796 143,691 +0.00(+0.00%)
May 02, 2019 9.850 9.850 9.781 9.796 154,902 -0.04(-0.44%)
May 01, 2019 9.812 9.880 9.747 9.839 126,463 +0.02(+0.22%)
Apr 30, 2019 9.856 9.867 9.791 9.818 190,294 -0.04(-0.39%)
Apr 29, 2019 9.807 9.910 9.807 9.856 234,934 +0.03(+0.28%)
Apr 26, 2019 9.829 9.856 9.796 9.829 244,244 +0.03(+0.28%)
Apr 25, 2019 9.839 9.845 9.758 9.802 217,375 -0.03(-0.27%)
Apr 24, 2019 9.839 9.841 9.802 9.829 276,314 +0.02(+0.22%)
Apr 23, 2019 9.845 9.872 9.785 9.807 288,411 -0.04(-0.38%)
Apr 22, 2019 9.737 9.845 9.731 9.845 342,043 +0.09(+0.89%)
Apr 18, 2019 9.764 9.807 9.745 9.758 138,139 -0.02(-0.17%)
Apr 17, 2019 9.785 9.812 9.672 9.775 308,169 -0.03(-0.33%)
Apr 16, 2019 9.748 9.834 9.748 9.807 272,162 +0.04(+0.44%)
Apr 15, 2019 9.807 9.818 9.715 9.764 283,504 -0.04(-0.44%)
Apr 12, 2019 9.910 9.910 9.780 9.807 293,870 -0.09(-0.87%)
Apr 11, 2019 9.910 9.926 9.861 9.893 328,155 -0.01(-0.05%)
Apr 10, 2019 9.877 9.969 9.877 9.899 270,472 +0.01(+0.05%)
Apr 09, 2019 9.893 9.934 9.835 9.893 237,479 +0.00(+0.00%)
Apr 08, 2019 9.877 9.915 9.818 9.893 404,841 +0.01(+0.11%)
Apr 05, 2019 9.823 9.915 9.780 9.883 337,016 +0.09(+0.94%)
Apr 04, 2019 9.688 9.796 9.683 9.791 367,254 +0.10(+1.06%)
Apr 03, 2019 9.618 9.715 9.618 9.688 274,992 +0.06(+0.62%)
Apr 02, 2019 9.661 9.688 9.618 9.629 498,182 -0.04(-0.45%)
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.