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 (%)
Jun 29, 2018 9.046 9.046 8.948 8.988 66,016 -0.05(-0.51%)
Jun 28, 2018 9.031 9.046 9.011 9.034 64,822 +0.02(+0.26%)
Jun 27, 2018 9.098 9.098 9.011 9.011 78,893 -0.10(-1.07%)
Jun 26, 2018 9.074 9.132 9.074 9.109 91,958 +0.03(+0.38%)
Jun 25, 2018 9.080 9.126 9.074 9.074 99,046 +0.00(+0.00%)
Jun 22, 2018 9.149 9.149 9.074 9.074 104,963 -0.05(-0.57%)
Jun 21, 2018 9.115 9.144 9.055 9.126 119,612 +0.03(+0.32%)
Jun 20, 2018 9.109 9.126 9.080 9.098 251,674 +0.02(+0.19%)
Jun 19, 2018 9.109 9.126 9.063 9.080 40,129 -0.06(-0.69%)
Jun 18, 2018 9.126 9.149 9.086 9.144 130,008 +0.06(+0.63%)
Jun 15, 2018 9.109 9.056 9.086 52,392 -0.02(-0.25%)
Jun 14, 2018 9.132 9.132 9.069 9.109 52,854 +0.03(+0.38%)
Jun 13, 2018 9.103 9.121 9.069 9.074 35,917 -0.03(-0.38%)
Jun 12, 2018 9.155 9.155 9.088 9.109 46,355 -0.01(-0.06%)
Jun 11, 2018 9.121 9.155 9.115 9.115 139,010 -0.01(-0.13%)
Jun 08, 2018 9.069 9.158 9.069 9.126 229,843 +0.01(+0.06%)
Jun 07, 2018 9.098 9.155 9.098 9.121 60,983 -0.01(-0.13%)
Jun 06, 2018 9.201 9.121 9.132 80,610 -0.03(-0.31%)
Jun 05, 2018 9.153 9.201 9.144 9.161 47,711 +0.01(+0.06%)
Jun 04, 2018 9.149 9.182 9.126 9.155 101,071 +0.02(+0.19%)
Jun 01, 2018 9.207 9.207 9.064 9.138 137,636 -0.04(-0.44%)
May 31, 2018 9.184 9.224 9.103 9.178 159,698 -0.25(-2.69%)
May 30, 2018 9.385 9.458 9.385 9.431 214,969 +0.04(+0.43%)
May 29, 2018 9.305 9.408 9.299 9.391 176,699 +0.03(+0.31%)
May 25, 2018 9.362 9.362 9.362 0 +0.03(+0.31%)
May 24, 2018 9.339 9.345 9.270 9.334 200,751 +0.01(+0.06%)
May 23, 2018 9.322 9.328 9.236 9.328 108,358 +0.05(+0.56%)
May 22, 2018 9.322 9.322 9.241 9.276 125,679 -0.03(-0.37%)
May 21, 2018 9.270 9.316 9.253 9.311 172,034 +0.05(+0.50%)
May 18, 2018 9.241 9.264 9.213 9.264 53,449 +0.04(+0.44%)
May 17, 2018 9.270 9.270 9.224 9.224 44,125 -0.02(-0.19%)
May 16, 2018 9.264 9.270 9.213 9.241 86,159 -0.01(-0.12%)
May 15, 2018 9.259 9.426 9.213 9.253 194,304 -0.01(-0.06%)
May 14, 2018 9.172 9.299 9.149 9.259 245,376 +0.13(+1.45%)
May 11, 2018 9.051 9.138 9.040 9.126 310,344 +0.09(+1.02%)
May 10, 2018 9.040 9.063 9.011 9.034 141,165 +0.02(+0.26%)
May 09, 2018 8.925 9.063 8.925 9.011 159,750 +0.10(+1.10%)
May 08, 2018 8.902 8.982 8.873 8.913 141,113 +0.02(+0.19%)
May 07, 2018 8.775 8.936 8.752 8.896 141,141 +0.16(+1.78%)
May 04, 2018 8.660 8.787 8.660 8.741 118,940 +0.05(+0.60%)
May 03, 2018 8.643 8.706 8.625 8.689 68,719 +0.06(+0.73%)
May 02, 2018 8.608 8.677 8.608 8.625 70,249 +0.00(+0.00%)
May 01, 2018 8.545 8.637 8.545 8.625 95,664 +0.03(+0.40%)
Apr 30, 2018 8.556 8.631 8.556 8.591 114,301 +0.01(+0.13%)
Apr 27, 2018 8.602 8.631 8.579 8.579 131,860 -0.02(-0.20%)
Apr 26, 2018 8.585 8.602 8.539 8.597 102,952 +0.01(+0.13%)
Apr 25, 2018 8.597 8.597 8.545 8.585 52,772 +0.01(+0.07%)
Apr 24, 2018 8.551 8.591 8.551 8.579 103,483 +0.01(+0.13%)
Apr 23, 2018 8.568 8.579 8.539 8.568 51,541 +0.02(+0.20%)
Apr 20, 2018 8.516 8.568 8.504 8.551 51,499 +0.03(+0.41%)
Apr 19, 2018 8.527 8.579 8.510 8.516 51,225 -0.03(-0.40%)
Apr 18, 2018 8.556 8.610 8.551 8.551 150,597 +0.00(+0.00%)
Apr 17, 2018 8.533 8.568 8.533 8.551 61,603 +0.03(+0.41%)
Apr 16, 2018 8.591 8.591 8.499 8.516 68,556 -0.02(-0.27%)
Apr 13, 2018 8.551 8.597 8.516 8.539 143,062 +0.00(+0.00%)
Apr 12, 2018 8.568 8.600 8.539 8.539 66,800 -0.01(-0.13%)
Apr 11, 2018 8.585 8.625 8.545 8.551 150,943 -0.02(-0.20%)
Apr 10, 2018 8.620 8.620 8.551 8.568 253,395 -0.01(-0.07%)
Apr 09, 2018 8.510 8.637 8.510 8.574 838,835 +0.09(+1.09%)
Apr 06, 2018 8.493 8.597 8.464 8.481 117,149 -0.02(-0.27%)
Apr 05, 2018 8.597 8.597 8.504 8.504 62,091 -0.07(-0.81%)
Apr 04, 2018 8.516 8.614 8.487 8.574 51,799 +0.04(+0.47%)
Apr 03, 2018 8.453 8.584 8.453 8.533 50,683 +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.