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, 2019 10.25 10.34 10.23 10.31 550,719 +0.07(+0.67%)
Mar 28, 2019 10.27 10.34 10.23 10.24 426,237 -0.09(-0.84%)
Mar 27, 2019 10.36 10.36 10.23 10.32 324,954 -0.02(-0.22%)
Mar 26, 2019 10.37 10.42 10.32 10.35 327,140 -0.01(-0.11%)
Mar 25, 2019 10.31 10.39 10.31 10.36 236,904 +0.02(+0.22%)
Mar 22, 2019 10.28 10.36 10.28 10.34 339,532 +0.06(+0.56%)
Mar 21, 2019 10.17 10.40 10.16 10.28 406,144 +0.04(+0.39%)
Mar 20, 2019 10.23 10.26 10.17 10.24 279,069 -0.01(-0.11%)
Mar 19, 2019 10.29 10.30 10.20 10.25 1,640,354 -0.04(-0.39%)
Mar 18, 2019 10.28 10.33 10.21 10.29 494,557 +0.03(+0.34%)
Mar 15, 2019 10.21 10.35 10.19 10.25 638,946 +0.03(+0.28%)
Mar 14, 2019 10.13 10.24 10.09 10.23 626,281 +0.11(+1.08%)
Mar 13, 2019 10.05 10.16 10.04 10.12 564,617 +0.06(+0.57%)
Mar 12, 2019 10.03 10.13 10.03 10.06 276,163 +0.01(+0.06%)
Mar 11, 2019 10.08 10.11 10.01 10.05 453,959 -0.02(-0.23%)
Mar 08, 2019 9.955 10.13 9.915 10.08 480,208 +0.14(+1.45%)
Mar 07, 2019 9.915 10.00 9.846 9.932 629,803 +0.00(+0.00%)
Mar 06, 2019 9.932 9.990 9.817 9.932 445,205 -0.04(-0.40%)
Mar 05, 2019 9.961 10.11 9.835 9.973 390,644 -0.02(-0.23%)
Mar 04, 2019 9.731 10.08 9.645 9.996 352,417 +0.31(+3.21%)
Mar 01, 2019 9.587 9.719 9.570 9.685 263,115 +0.11(+1.14%)
Feb 28, 2019 9.673 9.673 9.529 9.575 157,405 -0.24(-2.41%)
Feb 27, 2019 9.806 9.817 9.777 9.812 353,337 +0.01(+0.06%)
Feb 26, 2019 9.788 9.846 9.771 9.806 588,655 +0.02(+0.24%)
Feb 25, 2019 9.800 9.852 9.760 9.783 282,461 +0.01(+0.12%)
Feb 22, 2019 9.788 9.812 9.714 9.771 105,420 -0.02(-0.18%)
Feb 21, 2019 9.794 9.858 9.760 9.788 187,802 -0.09(-0.93%)
Feb 20, 2019 9.846 9.915 9.725 9.881 272,829 +0.00(+0.00%)
Feb 19, 2019 10.02 10.02 9.823 9.881 257,945 -0.13(-1.27%)
Feb 15, 2019 9.984 10.06 9.950 10.01 175,236 +0.10(+0.99%)
Feb 14, 2019 9.714 9.990 9.708 9.909 474,120 +0.21(+2.14%)
Feb 13, 2019 9.668 9.714 9.599 9.702 120,744 +0.02(+0.24%)
Feb 12, 2019 9.673 9.708 9.645 9.679 76,560 -0.02(-0.18%)
Feb 11, 2019 9.673 9.702 9.654 9.696 123,304 +0.02(+0.24%)
Feb 08, 2019 9.679 9.679 9.604 9.673 80,758 -0.01(-0.06%)
Feb 07, 2019 9.656 9.679 9.512 9.679 112,257 +0.02(+0.24%)
Feb 06, 2019 9.633 9.691 9.570 9.656 159,738 +0.03(+0.36%)
Feb 05, 2019 9.547 9.627 9.547 9.621 116,689 +0.05(+0.54%)
Feb 04, 2019 9.535 9.587 9.479 9.570 117,585 +0.03(+0.36%)
Feb 01, 2019 9.564 9.581 9.512 9.535 106,462 +0.01(+0.12%)
Jan 31, 2019 9.420 9.524 9.420 9.524 126,787 +0.09(+0.92%)
Jan 30, 2019 9.391 9.472 9.385 9.437 96,536 +0.02(+0.24%)
Jan 29, 2019 9.437 9.443 9.391 9.414 91,824 -0.01(-0.06%)
Jan 28, 2019 9.374 9.444 9.281 9.420 112,785 +0.02(+0.18%)
Jan 25, 2019 9.431 9.443 9.328 9.403 151,790 +0.07(+0.74%)
Jan 24, 2019 9.178 9.334 9.167 9.334 176,577 +0.19(+2.08%)
Jan 23, 2019 9.011 9.172 9.011 9.144 73,965 +0.13(+1.47%)
Jan 22, 2019 8.959 9.023 8.931 9.011 61,492 +0.05(+0.58%)
Jan 18, 2019 8.982 8.982 8.896 8.959 81,626 +0.02(+0.19%)
Jan 17, 2019 9.005 9.005 8.856 8.942 122,822 -0.03(-0.38%)
Jan 16, 2019 8.919 9.005 8.896 8.977 109,350 +0.10(+1.10%)
Jan 15, 2019 8.867 8.904 8.815 8.879 123,054 -0.01(-0.06%)
Jan 14, 2019 8.965 8.988 8.792 8.884 331,024 -0.10(-1.09%)
Jan 11, 2019 9.034 9.086 8.977 8.982 340,748 -0.04(-0.45%)
Jan 10, 2019 9.051 9.080 9.003 9.023 88,332 -0.02(-0.25%)
Jan 09, 2019 9.028 9.121 8.994 9.046 252,191 +0.02(+0.19%)
Jan 08, 2019 9.046 9.098 8.977 9.028 124,098 +0.03(+0.38%)
Jan 07, 2019 8.913 9.028 8.913 8.994 66,815 +0.08(+0.90%)
Jan 04, 2019 8.925 8.959 8.873 8.913 137,028 +0.01(+0.13%)
Jan 03, 2019 8.787 9.017 8.787 8.902 101,665 +0.03(+0.39%)
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.