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 (%)
Mar 29, 2018 8.337 8.337 8.337 0 +0.06(+0.68%)
Mar 28, 2018 8.269 8.325 8.210 8.280 60,950 -0.01(-0.14%)
Mar 27, 2018 8.263 8.331 8.190 8.291 68,394 +0.04(+0.48%)
Mar 26, 2018 8.213 8.336 8.213 8.252 89,973 +0.05(+0.55%)
Mar 23, 2018 8.303 8.337 8.185 8.207 66,022 -0.11(-1.29%)
Mar 22, 2018 8.348 8.398 8.314 8.314 98,916 -0.06(-0.67%)
Mar 21, 2018 8.359 8.466 8.320 8.370 143,993 -0.02(-0.27%)
Mar 20, 2018 8.413 8.413 8.337 8.393 46,383 -0.04(-0.47%)
Mar 19, 2018 8.494 8.494 8.376 8.432 73,615 -0.07(-0.79%)
Mar 16, 2018 8.528 8.556 8.477 8.500 186,189 +0.02(+0.20%)
Mar 15, 2018 8.539 8.539 8.449 8.483 127,639 -0.02(-0.20%)
Mar 14, 2018 8.483 8.522 8.460 8.500 119,426 +0.05(+0.53%)
Mar 13, 2018 8.387 8.455 8.359 8.455 141,311 +0.09(+1.08%)
Mar 12, 2018 8.258 8.398 8.258 8.365 141,535 +0.04(+0.47%)
Mar 09, 2018 8.275 8.337 8.259 8.325 189,991 +0.02(+0.20%)
Mar 08, 2018 8.201 8.359 8.201 8.308 134,903 +0.14(+1.72%)
Mar 07, 2018 8.202 8.128 8.168 51,385 -0.03(-0.34%)
Mar 06, 2018 8.089 8.224 8.078 8.196 161,050 +0.07(+0.83%)
Mar 05, 2018 7.982 8.162 7.982 8.128 120,781 +0.12(+1.48%)
Mar 02, 2018 7.965 8.033 7.952 8.010 69,484 +0.02(+0.28%)
Mar 01, 2018 7.948 8.083 7.948 7.988 185,845 +0.04(+0.50%)
Feb 28, 2018 8.094 8.124 7.948 7.948 271,556 -0.37(-4.47%)
Feb 27, 2018 8.489 8.505 8.308 8.320 272,727 -0.14(-1.60%)
Feb 26, 2018 8.443 8.483 8.410 8.455 226,363 +0.02(+0.27%)
Feb 23, 2018 8.387 8.471 8.387 8.432 100,003 +0.05(+0.60%)
Feb 22, 2018 8.382 8.382 139,138 -0.06(-0.73%)
Feb 21, 2018 8.359 8.480 8.359 8.443 208,332 +0.07(+0.81%)
Feb 20, 2018 8.483 8.528 8.308 8.376 160,567 -0.17(-1.98%)
Feb 16, 2018 8.545 8.545 8.545 0 +0.00(+0.00%)
Feb 15, 2018 8.382 8.562 8.382 8.545 159,117 +0.13(+1.54%)
Feb 14, 2018 8.280 8.437 8.280 8.415 189,534 +0.05(+0.61%)
Feb 13, 2018 8.190 8.387 8.021 8.365 194,143 +0.05(+0.61%)
Feb 12, 2018 8.359 8.404 8.230 8.314 140,835 -0.01(-0.07%)
Feb 09, 2018 8.393 8.398 8.218 8.320 259,257 -0.02(-0.20%)
Feb 08, 2018 8.297 8.415 8.278 8.337 325,045 +0.11(+1.30%)
Feb 07, 2018 8.235 8.241 8.224 8.230 204,280 +0.01(+0.14%)
Feb 06, 2018 8.078 8.235 8.016 8.218 177,852 +0.10(+1.25%)
Feb 05, 2018 8.162 8.162 7.988 8.117 343,205 -0.10(-1.23%)
Feb 02, 2018 8.159 8.224 8.135 8.218 309,046 -0.01(-0.14%)
Feb 01, 2018 8.156 8.259 8.146 8.230 239,101 +0.02(+0.21%)
Jan 31, 2018 8.246 8.297 8.128 8.213 305,509 -0.01(-0.07%)
Jan 30, 2018 8.224 8.275 8.218 8.218 87,786 -0.09(-1.08%)
Jan 29, 2018 8.432 8.432 8.286 8.308 150,895 -0.12(-1.40%)
Jan 26, 2018 8.511 8.522 8.410 8.427 618,190 -0.09(-1.06%)
Jan 25, 2018 8.573 8.601 8.494 8.517 81,739 -0.05(-0.59%)
Jan 24, 2018 8.539 8.635 8.539 8.567 122,350 +0.02(+0.26%)
Jan 23, 2018 8.517 8.601 8.511 8.545 52,993 +0.02(+0.20%)
Jan 22, 2018 8.494 8.545 8.489 8.528 111,659 +0.03(+0.33%)
Jan 19, 2018 8.494 8.550 8.466 8.500 134,043 +0.02(+0.20%)
Jan 18, 2018 8.489 8.522 8.449 8.483 139,698 -0.02(-0.20%)
Jan 17, 2018 8.427 8.534 8.398 8.500 139,145 +0.06(+0.67%)
Jan 16, 2018 8.455 8.466 8.404 8.443 164,226 -0.01(-0.07%)
Jan 12, 2018 8.449 8.449 8.449 0 +0.07(+0.81%)
Jan 11, 2018 8.258 8.398 8.258 8.382 118,579 +0.11(+1.36%)
Jan 10, 2018 8.230 8.275 8.224 8.269 75,477 +0.02(+0.27%)
Jan 09, 2018 8.173 8.258 8.173 8.246 178,554 +0.06(+0.69%)
Jan 08, 2018 8.179 8.241 8.179 8.190 104,262 +0.02(+0.28%)
Jan 05, 2018 8.140 8.190 8.140 8.168 119,536 +0.01(+0.14%)
Jan 04, 2018 8.162 8.196 8.145 8.156 163,732 +0.01(+0.07%)
Jan 03, 2018 8.162 8.190 8.134 8.151 278,234 -0.02(-0.21%)
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.