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

Ellington Financial Llc (NY: EFC )

11.70 +0.04 (+0.39%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
Feb 28, 2019 9.566 9.566 9.424 9.469 159,172 -0.23(-2.41%)
Feb 27, 2019 9.697 9.708 9.668 9.703 357,304 +0.01(+0.06%)
Feb 26, 2019 9.680 9.737 9.663 9.697 595,263 +0.02(+0.24%)
Feb 25, 2019 9.691 9.742 9.651 9.674 285,632 +0.01(+0.12%)
Feb 22, 2019 9.680 9.703 9.606 9.663 106,603 -0.02(-0.18%)
Feb 21, 2019 9.685 9.748 9.651 9.680 189,910 -0.09(-0.93%)
Feb 20, 2019 9.737 9.805 9.617 9.771 275,892 +0.00(+0.00%)
Feb 19, 2019 9.913 9.913 9.714 9.771 260,841 -0.13(-1.27%)
Feb 15, 2019 9.873 9.953 9.839 9.896 177,204 +0.10(+0.99%)
Feb 14, 2019 9.606 9.879 9.600 9.799 479,443 +0.20(+2.14%)
Feb 13, 2019 9.560 9.606 9.492 9.594 122,100 +0.02(+0.24%)
Feb 12, 2019 9.566 9.600 9.537 9.572 77,420 -0.02(-0.18%)
Feb 11, 2019 9.566 9.594 9.547 9.589 124,689 +0.02(+0.24%)
Feb 08, 2019 9.572 9.572 9.498 9.566 81,664 -0.01(-0.06%)
Feb 07, 2019 9.549 9.572 9.406 9.572 113,517 +0.02(+0.24%)
Feb 06, 2019 9.526 9.583 9.463 9.549 161,531 +0.03(+0.36%)
Feb 05, 2019 9.441 9.520 9.441 9.515 117,999 +0.05(+0.54%)
Feb 04, 2019 9.429 9.481 9.373 9.463 118,905 +0.03(+0.36%)
Feb 01, 2019 9.458 9.475 9.406 9.429 107,657 +0.01(+0.12%)
Jan 31, 2019 9.315 9.418 9.315 9.418 128,210 +0.09(+0.92%)
Jan 30, 2019 9.287 9.367 9.281 9.332 97,620 +0.02(+0.24%)
Jan 29, 2019 9.332 9.338 9.287 9.310 92,855 -0.01(-0.06%)
Jan 28, 2019 9.270 9.339 9.178 9.315 114,051 +0.02(+0.18%)
Jan 25, 2019 9.327 9.338 9.224 9.298 153,494 +0.07(+0.74%)
Jan 24, 2019 9.076 9.230 9.065 9.230 178,559 +0.19(+2.08%)
Jan 23, 2019 8.911 9.071 8.911 9.042 74,796 +0.13(+1.47%)
Jan 22, 2019 8.860 8.922 8.831 8.911 62,183 +0.05(+0.58%)
Jan 18, 2019 8.883 8.883 8.797 8.860 82,543 +0.02(+0.19%)
Jan 17, 2019 8.905 8.905 8.757 8.843 124,200 -0.03(-0.38%)
Jan 16, 2019 8.820 8.905 8.797 8.877 110,577 +0.10(+1.10%)
Jan 15, 2019 8.769 8.805 8.718 8.780 124,436 -0.01(-0.06%)
Jan 14, 2019 8.866 8.888 8.695 8.786 334,740 -0.10(-1.09%)
Jan 11, 2019 8.934 8.985 8.877 8.883 344,573 -0.04(-0.45%)
Jan 10, 2019 8.951 8.979 8.903 8.922 89,323 -0.02(-0.25%)
Jan 09, 2019 8.928 9.019 8.894 8.945 255,022 +0.02(+0.19%)
Jan 08, 2019 8.945 8.997 8.877 8.928 125,491 +0.03(+0.38%)
Jan 07, 2019 8.814 8.928 8.814 8.894 67,565 +0.08(+0.90%)
Jan 04, 2019 8.826 8.860 8.774 8.814 138,566 +0.01(+0.13%)
Jan 03, 2019 8.689 8.917 8.689 8.803 102,806 +0.03(+0.39%)
Jan 02, 2019 8.666 8.848 8.655 8.769 116,587 +0.04(+0.46%)
Dec 31, 2018 8.780 8.803 8.632 8.729 254,654 -0.05(-0.52%)
Dec 28, 2018 8.769 8.826 8.718 8.774 154,197 +0.05(+0.59%)
Dec 27, 2018 8.626 8.735 8.558 8.723 251,733 -0.04(-0.45%)
Dec 26, 2018 8.478 8.774 8.478 8.763 222,933 +0.27(+3.22%)
Dec 24, 2018 8.490 8.541 8.444 8.490 186,863 -0.09(-1.00%)
Dec 21, 2018 8.513 8.706 8.513 8.575 387,425 +0.11(+1.28%)
Dec 20, 2018 8.535 8.541 8.364 8.467 479,757 -0.08(-0.93%)
Dec 19, 2018 8.638 8.683 8.513 8.547 208,022 -0.09(-1.05%)
Dec 18, 2018 8.661 8.740 8.604 8.638 196,684 +0.08(+0.93%)
Dec 17, 2018 8.769 8.769 8.495 8.558 376,283 -0.15(-1.70%)
Dec 14, 2018 8.740 8.900 8.706 8.706 86,582 -0.05(-0.59%)
Dec 13, 2018 8.769 8.853 8.757 8.757 82,507 -0.09(-0.97%)
Dec 12, 2018 8.962 9.019 8.843 8.843 102,193 -0.09(-1.02%)
Dec 11, 2018 8.883 8.979 8.831 8.934 281,800 +0.06(+0.64%)
Dec 10, 2018 8.866 8.877 8.753 8.877 223,437 +0.01(+0.13%)
Dec 07, 2018 8.843 8.883 8.803 8.866 136,810 +0.03(+0.32%)
Dec 06, 2018 8.752 8.854 8.450 8.837 195,439 +0.03(+0.32%)
Dec 04, 2018 8.894 8.922 8.809 8.809 102,564 -0.10(-1.15%)
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.