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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 9.209 9.310 9.209 9.310 129,691 +0.08(+0.92%)
Jan 30, 2019 9.181 9.260 9.175 9.226 98,747 +0.02(+0.24%)
Jan 29, 2019 9.226 9.232 9.181 9.203 93,928 -0.01(-0.06%)
Jan 28, 2019 9.164 9.232 9.073 9.209 115,368 +0.02(+0.18%)
Jan 25, 2019 9.220 9.232 9.119 9.192 155,267 +0.07(+0.74%)
Jan 24, 2019 8.973 9.125 8.961 9.125 180,622 +0.19(+2.08%)
Jan 23, 2019 8.809 8.967 8.809 8.939 75,660 +0.13(+1.47%)
Jan 22, 2019 8.759 8.821 8.731 8.809 62,901 +0.05(+0.58%)
Jan 18, 2019 8.781 8.781 8.697 8.759 83,496 +0.02(+0.19%)
Jan 17, 2019 8.804 8.804 8.657 8.742 125,635 -0.03(-0.38%)
Jan 16, 2019 8.719 8.804 8.697 8.776 111,854 +0.10(+1.10%)
Jan 15, 2019 8.669 8.704 8.618 8.680 125,873 -0.01(-0.06%)
Jan 14, 2019 8.764 8.787 8.595 8.686 338,606 -0.10(-1.09%)
Jan 11, 2019 8.832 8.883 8.776 8.781 348,552 -0.04(-0.45%)
Jan 10, 2019 8.849 8.876 8.801 8.821 90,355 -0.02(-0.25%)
Jan 09, 2019 8.826 8.916 8.792 8.843 257,968 +0.02(+0.19%)
Jan 08, 2019 8.843 8.894 8.776 8.826 126,941 +0.03(+0.38%)
Jan 07, 2019 8.714 8.826 8.714 8.792 68,346 +0.08(+0.90%)
Jan 04, 2019 8.725 8.759 8.674 8.714 140,167 +0.01(+0.13%)
Jan 03, 2019 8.590 8.815 8.590 8.702 103,993 +0.03(+0.39%)
Jan 02, 2019 8.567 8.747 8.556 8.669 117,934 +0.04(+0.46%)
Dec 31, 2018 8.680 8.702 8.534 8.629 257,595 -0.05(-0.52%)
Dec 28, 2018 8.669 8.725 8.618 8.674 155,978 +0.05(+0.59%)
Dec 27, 2018 8.528 8.635 8.460 8.624 254,640 -0.04(-0.45%)
Dec 26, 2018 8.382 8.674 8.382 8.663 225,507 +0.27(+3.22%)
Dec 24, 2018 8.393 8.443 8.348 8.393 189,021 -0.08(-1.00%)
Dec 21, 2018 8.415 8.607 8.415 8.477 391,899 +0.11(+1.28%)
Dec 20, 2018 8.438 8.443 8.269 8.370 485,298 -0.08(-0.93%)
Dec 19, 2018 8.539 8.584 8.415 8.449 210,424 -0.09(-1.05%)
Dec 18, 2018 8.562 8.640 8.505 8.539 198,955 +0.08(+0.93%)
Dec 17, 2018 8.669 8.669 8.398 8.460 380,629 -0.15(-1.70%)
Dec 14, 2018 8.640 8.798 8.607 8.607 87,582 -0.05(-0.59%)
Dec 13, 2018 8.669 8.752 8.657 8.657 83,460 -0.08(-0.97%)
Dec 12, 2018 8.860 8.916 8.742 8.742 103,373 -0.09(-1.02%)
Dec 11, 2018 8.781 8.877 8.731 8.832 285,054 +0.06(+0.64%)
Dec 10, 2018 8.764 8.776 8.653 8.776 226,017 +0.01(+0.13%)
Dec 07, 2018 8.742 8.781 8.702 8.764 138,390 +0.03(+0.32%)
Dec 06, 2018 8.652 8.753 8.353 8.736 197,696 +0.03(+0.32%)
Dec 04, 2018 8.792 8.821 8.708 8.708 103,748 -0.10(-1.15%)
Dec 03, 2018 8.742 8.809 8.686 8.809 130,376 +0.10(+1.10%)
Nov 30, 2018 8.753 8.764 8.680 8.714 108,900 -0.06(-0.71%)
Nov 29, 2018 8.640 8.820 8.640 8.776 152,631 -0.12(-1.39%)
Nov 28, 2018 8.984 8.984 8.866 8.899 245,994 -0.02(-0.25%)
Nov 27, 2018 8.939 9.001 8.911 8.922 121,377 -0.03(-0.31%)
Nov 26, 2018 9.001 9.001 8.902 8.950 162,792 +0.03(+0.32%)
Nov 23, 2018 8.888 8.989 8.888 8.922 16,343 +0.00(+0.00%)
Nov 21, 2018 8.922 8.922 8.922 0 +0.01(+0.06%)
Nov 20, 2018 8.961 8.967 8.807 8.916 160,915 -0.07(-0.81%)
Nov 19, 2018 8.950 8.990 8.877 8.989 88,625 +0.05(+0.50%)
Nov 16, 2018 8.939 9.018 8.939 8.944 127,909 -0.01(-0.06%)
Nov 15, 2018 9.102 9.102 8.928 8.950 153,988 -0.14(-1.49%)
Nov 14, 2018 9.091 9.136 9.057 9.085 227,420 -0.01(-0.06%)
Nov 13, 2018 9.113 9.198 9.063 9.091 95,001 -0.04(-0.43%)
Nov 12, 2018 9.108 9.158 9.032 9.130 118,840 +0.02(+0.25%)
Nov 09, 2018 9.046 9.108 9.040 9.108 50,986 +0.05(+0.56%)
Nov 08, 2018 9.006 9.080 8.860 9.057 138,413 +0.21(+2.42%)
Nov 07, 2018 8.697 8.939 8.652 8.843 408,377 +0.16(+1.81%)
Nov 06, 2018 8.680 8.697 8.652 8.686 96,337 +0.05(+0.52%)
Nov 05, 2018 8.646 8.702 8.629 8.640 126,786 -0.01(-0.13%)
Nov 02, 2018 8.640 8.691 8.581 8.652 130,218 +0.01(+0.13%)
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.