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

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.939 8.939 8.842 8.882 66,807 -0.05(-0.51%)
Jun 28, 2018 8.924 8.939 8.905 8.927 65,597 +0.02(+0.26%)
Jun 27, 2018 8.990 8.990 8.905 8.905 79,837 -0.10(-1.07%)
Jun 26, 2018 8.967 9.024 8.967 9.001 93,059 +0.03(+0.38%)
Jun 25, 2018 8.973 9.018 8.967 8.967 100,231 +0.00(+0.00%)
Jun 22, 2018 9.041 9.041 8.967 8.967 106,219 -0.05(-0.57%)
Jun 21, 2018 9.007 9.035 8.948 9.018 121,044 +0.03(+0.32%)
Jun 20, 2018 9.001 9.018 8.973 8.990 254,686 +0.02(+0.19%)
Jun 19, 2018 9.001 9.018 8.956 8.973 40,609 -0.06(-0.69%)
Jun 18, 2018 9.018 9.041 8.979 9.035 131,564 +0.06(+0.63%)
Jun 15, 2018 9.001 8.949 8.979 53,019 -0.02(-0.25%)
Jun 14, 2018 9.024 9.024 8.961 9.001 53,486 +0.03(+0.38%)
Jun 13, 2018 8.996 9.013 8.961 8.967 36,347 -0.03(-0.38%)
Jun 12, 2018 9.047 9.047 8.980 9.001 46,910 -0.01(-0.06%)
Jun 11, 2018 9.013 9.047 9.007 9.007 140,674 -0.01(-0.13%)
Jun 08, 2018 8.961 9.050 8.961 9.018 232,594 +0.01(+0.06%)
Jun 07, 2018 8.990 9.046 8.990 9.013 61,713 -0.01(-0.13%)
Jun 06, 2018 9.092 9.013 9.024 81,575 -0.03(-0.31%)
Jun 05, 2018 9.045 9.092 9.036 9.053 48,282 +0.01(+0.06%)
Jun 04, 2018 9.041 9.074 9.018 9.047 102,280 +0.02(+0.19%)
Jun 01, 2018 9.098 9.098 8.957 9.030 139,283 -0.04(-0.44%)
May 31, 2018 9.075 9.115 8.996 9.070 161,609 -0.25(-2.69%)
May 30, 2018 9.274 9.346 9.274 9.320 217,542 +0.04(+0.43%)
May 29, 2018 9.195 9.297 9.189 9.280 178,814 +0.03(+0.31%)
May 25, 2018 9.252 9.252 9.252 0 +0.03(+0.31%)
May 24, 2018 9.229 9.235 9.161 9.223 203,154 +0.01(+0.06%)
May 23, 2018 9.212 9.218 9.126 9.218 109,655 +0.05(+0.56%)
May 22, 2018 9.212 9.212 9.132 9.166 127,183 -0.03(-0.37%)
May 21, 2018 9.161 9.206 9.144 9.200 174,093 +0.05(+0.50%)
May 18, 2018 9.132 9.155 9.104 9.155 54,089 +0.04(+0.44%)
May 17, 2018 9.161 9.161 9.115 9.115 44,653 -0.02(-0.19%)
May 16, 2018 9.155 9.161 9.104 9.132 87,190 -0.01(-0.12%)
May 15, 2018 9.149 9.314 9.104 9.144 196,630 -0.01(-0.06%)
May 14, 2018 9.064 9.189 9.041 9.149 248,313 +0.13(+1.45%)
May 11, 2018 8.944 9.030 8.933 9.018 314,059 +0.09(+1.02%)
May 10, 2018 8.933 8.956 8.905 8.927 142,855 +0.02(+0.26%)
May 09, 2018 8.819 8.956 8.819 8.905 161,662 +0.10(+1.10%)
May 08, 2018 8.796 8.876 8.768 8.808 142,802 +0.02(+0.19%)
May 07, 2018 8.671 8.831 8.649 8.791 142,830 +0.15(+1.78%)
May 04, 2018 8.557 8.683 8.557 8.637 120,364 +0.05(+0.60%)
May 03, 2018 8.540 8.603 8.523 8.586 69,541 +0.06(+0.73%)
May 02, 2018 8.506 8.575 8.506 8.523 71,090 +0.00(+0.00%)
May 01, 2018 8.444 8.535 8.444 8.523 96,809 +0.03(+0.40%)
Apr 30, 2018 8.455 8.529 8.455 8.489 115,669 +0.01(+0.13%)
Apr 27, 2018 8.501 8.529 8.478 8.478 133,438 -0.02(-0.20%)
Apr 26, 2018 8.484 8.501 8.438 8.495 104,184 +0.01(+0.13%)
Apr 25, 2018 8.495 8.495 8.444 8.484 53,404 +0.01(+0.07%)
Apr 24, 2018 8.449 8.489 8.449 8.478 104,722 +0.01(+0.13%)
Apr 23, 2018 8.466 8.478 8.438 8.466 52,158 +0.02(+0.20%)
Apr 20, 2018 8.415 8.466 8.404 8.449 52,115 +0.03(+0.41%)
Apr 19, 2018 8.427 8.478 8.410 8.415 51,838 -0.03(-0.40%)
Apr 18, 2018 8.455 8.508 8.449 8.449 152,400 +0.00(+0.00%)
Apr 17, 2018 8.432 8.466 8.432 8.449 62,341 +0.03(+0.41%)
Apr 16, 2018 8.489 8.489 8.398 8.415 69,376 -0.02(-0.27%)
Apr 13, 2018 8.449 8.495 8.415 8.438 144,774 +0.00(+0.00%)
Apr 12, 2018 8.466 8.498 8.438 8.438 67,599 -0.01(-0.13%)
Apr 11, 2018 8.484 8.523 8.444 8.449 152,750 -0.02(-0.20%)
Apr 10, 2018 8.518 8.518 8.449 8.466 256,428 -0.01(-0.07%)
Apr 09, 2018 8.410 8.535 8.410 8.472 848,876 +0.09(+1.09%)
Apr 06, 2018 8.392 8.495 8.364 8.381 118,552 -0.02(-0.27%)
Apr 05, 2018 8.495 8.495 8.404 8.404 62,835 -0.07(-0.81%)
Apr 04, 2018 8.415 8.512 8.387 8.472 52,419 +0.04(+0.47%)
Apr 03, 2018 8.353 8.483 8.353 8.432 51,289 +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.