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

Ellington Financial Llc (NY: EFC )

13.15 -0.09 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 9.810 9.943 9.788 9.926 6,487,326 +0.15(+1.58%)
Jun 27, 2019 9.915 9.993 9.745 9.772 543,816 -0.16(-1.61%)
Jun 26, 2019 9.861 9.987 9.850 9.932 571,177 +0.07(+0.67%)
Jun 25, 2019 10.03 10.04 9.844 9.866 502,586 -0.14(-1.37%)
Jun 24, 2019 9.992 10.09 9.992 10.00 492,743 +0.02(+0.16%)
Jun 21, 2019 10.12 10.12 9.976 9.987 2,508,406 -0.12(-1.19%)
Jun 20, 2019 10.10 10.13 10.05 10.11 580,339 -0.01(-0.05%)
Jun 19, 2019 9.959 10.12 9.948 10.11 690,640 +0.16(+1.60%)
Jun 18, 2019 9.981 10.05 9.943 9.954 590,633 -0.02(-0.22%)
Jun 17, 2019 9.866 10.06 9.866 9.976 1,007,184 +0.12(+1.22%)
Jun 14, 2019 9.778 9.926 9.778 9.855 369,629 +0.06(+0.62%)
Jun 13, 2019 9.817 9.839 9.773 9.795 328,234 +0.00(+0.00%)
Jun 12, 2019 9.789 9.850 9.784 9.795 350,403 -0.04(-0.39%)
Jun 11, 2019 9.778 9.844 9.751 9.833 253,185 +0.05(+0.50%)
Jun 10, 2019 9.877 9.877 9.770 9.784 357,126 -0.07(-0.67%)
Jun 07, 2019 9.674 9.877 9.641 9.850 431,659 +0.20(+2.04%)
Jun 06, 2019 9.581 9.680 9.581 9.652 281,297 +0.07(+0.74%)
Jun 05, 2019 9.652 9.722 9.565 9.581 161,365 -0.08(-0.79%)
Jun 04, 2019 9.619 9.669 9.570 9.658 308,775 +0.09(+0.92%)
Jun 03, 2019 9.537 9.636 9.521 9.570 449,426 +0.06(+0.63%)
May 31, 2019 9.576 9.592 9.460 9.510 415,057 -0.14(-1.42%)
May 30, 2019 9.789 9.789 9.625 9.647 410,636 -0.07(-0.68%)
May 29, 2019 9.707 9.751 9.680 9.713 305,012 -0.03(-0.33%)
May 28, 2019 9.925 9.925 9.696 9.745 344,233 -0.14(-1.38%)
May 24, 2019 9.870 9.898 9.838 9.881 91,022 +0.03(+0.33%)
May 23, 2019 9.914 9.919 9.838 9.849 285,428 -0.07(-0.66%)
May 22, 2019 9.936 9.936 9.898 9.914 152,563 -0.01(-0.11%)
May 21, 2019 9.919 9.936 9.892 9.925 256,823 +0.04(+0.44%)
May 20, 2019 9.881 9.936 9.876 9.881 402,175 +0.00(+0.00%)
May 17, 2019 9.849 9.898 9.843 9.881 194,917 +0.02(+0.22%)
May 16, 2019 9.849 9.914 9.843 9.859 116,369 +0.02(+0.22%)
May 15, 2019 9.865 9.870 9.811 9.838 132,928 -0.02(-0.17%)
May 14, 2019 9.800 9.884 9.800 9.854 208,245 +0.03(+0.28%)
May 13, 2019 9.794 9.859 9.783 9.827 217,928 -0.04(-0.39%)
May 10, 2019 9.827 9.870 9.767 9.865 218,822 -0.02(-0.22%)
May 09, 2019 9.821 9.903 9.811 9.887 504,793 +0.04(+0.44%)
May 08, 2019 9.772 9.892 9.721 9.843 420,997 +0.07(+0.72%)
May 07, 2019 9.783 9.832 9.723 9.772 167,913 -0.06(-0.61%)
May 06, 2019 9.734 9.881 9.729 9.832 140,851 +0.04(+0.44%)
May 03, 2019 9.800 9.821 9.762 9.789 143,797 +0.00(+0.00%)
May 02, 2019 9.843 9.843 9.773 9.789 155,016 -0.04(-0.44%)
May 01, 2019 9.805 9.873 9.740 9.832 126,556 +0.02(+0.22%)
Apr 30, 2019 9.849 9.859 9.783 9.811 190,434 -0.04(-0.39%)
Apr 29, 2019 9.800 9.903 9.800 9.849 235,107 +0.03(+0.28%)
Apr 26, 2019 9.821 9.848 9.789 9.821 244,423 +0.03(+0.28%)
Apr 25, 2019 9.832 9.838 9.751 9.794 217,535 -0.03(-0.27%)
Apr 24, 2019 9.832 9.834 9.794 9.821 276,517 +0.02(+0.22%)
Apr 23, 2019 9.838 9.865 9.778 9.800 288,623 -0.04(-0.38%)
Apr 22, 2019 9.730 9.838 9.724 9.838 342,294 +0.09(+0.89%)
Apr 18, 2019 9.757 9.800 9.738 9.751 138,241 -0.02(-0.17%)
Apr 17, 2019 9.778 9.805 9.665 9.767 308,396 -0.03(-0.33%)
Apr 16, 2019 9.740 9.827 9.740 9.800 272,362 +0.04(+0.44%)
Apr 15, 2019 9.800 9.811 9.708 9.757 283,712 -0.04(-0.44%)
Apr 12, 2019 9.902 9.902 9.773 9.800 294,086 -0.09(-0.87%)
Apr 11, 2019 9.902 9.919 9.854 9.886 328,396 -0.01(-0.05%)
Apr 10, 2019 9.870 9.962 9.870 9.892 270,670 +0.01(+0.05%)
Apr 09, 2019 9.886 9.927 9.828 9.886 237,654 +0.00(+0.00%)
Apr 08, 2019 9.870 9.908 9.811 9.886 405,138 +0.01(+0.11%)
Apr 05, 2019 9.816 9.908 9.773 9.875 337,263 +0.09(+0.94%)
Apr 04, 2019 9.681 9.789 9.676 9.784 367,524 +0.10(+1.06%)
Apr 03, 2019 9.611 9.708 9.611 9.681 275,194 +0.06(+0.62%)
Apr 02, 2019 9.654 9.681 9.611 9.622 498,548 -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.