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

Ellington Financial Llc (NY: EFC )

12.01 -0.14 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Apr 30, 2018 8.371 8.444 8.371 8.405 116,833 +0.01(+0.13%)
Apr 27, 2018 8.416 8.444 8.393 8.393 134,781 -0.02(-0.20%)
Apr 26, 2018 8.399 8.416 8.354 8.410 105,232 +0.01(+0.13%)
Apr 25, 2018 8.410 8.410 8.360 8.399 53,941 +0.01(+0.07%)
Apr 24, 2018 8.365 8.405 8.365 8.393 105,776 +0.01(+0.13%)
Apr 23, 2018 8.382 8.393 8.354 8.382 52,683 +0.02(+0.20%)
Apr 20, 2018 8.331 8.382 8.320 8.365 52,640 +0.03(+0.41%)
Apr 19, 2018 8.343 8.393 8.326 8.331 52,359 -0.03(-0.40%)
Apr 18, 2018 8.371 8.423 8.365 8.365 153,934 +0.00(+0.00%)
Apr 17, 2018 8.348 8.382 8.348 8.365 62,968 +0.03(+0.41%)
Apr 16, 2018 8.405 8.405 8.314 8.331 70,074 -0.02(-0.27%)
Apr 13, 2018 8.365 8.410 8.331 8.354 146,231 +0.00(+0.00%)
Apr 12, 2018 8.382 8.413 8.354 8.354 68,280 -0.01(-0.13%)
Apr 11, 2018 8.399 8.438 8.360 8.365 154,287 -0.02(-0.20%)
Apr 10, 2018 8.433 8.433 8.365 8.382 259,009 -0.01(-0.07%)
Apr 09, 2018 8.326 8.450 8.326 8.388 857,419 +0.09(+1.09%)
Apr 06, 2018 8.309 8.410 8.281 8.298 119,745 -0.02(-0.27%)
Apr 05, 2018 8.410 8.410 8.320 8.320 63,467 -0.07(-0.81%)
Apr 04, 2018 8.331 8.427 8.303 8.388 52,947 +0.04(+0.47%)
Apr 03, 2018 8.269 8.398 8.269 8.348 51,806 +0.05(+0.54%)
Apr 02, 2018 8.292 8.393 8.269 8.303 36,097 -0.04(-0.47%)
Mar 29, 2018 8.343 8.343 8.343 0 +0.06(+0.68%)
Mar 28, 2018 8.275 8.331 8.216 8.286 60,905 -0.01(-0.14%)
Mar 27, 2018 8.269 8.337 8.196 8.298 68,343 +0.04(+0.48%)
Mar 26, 2018 8.219 8.343 8.219 8.258 89,907 +0.05(+0.55%)
Mar 23, 2018 8.309 8.343 8.191 8.213 65,974 -0.11(-1.29%)
Mar 22, 2018 8.354 8.405 8.320 8.320 98,843 -0.06(-0.67%)
Mar 21, 2018 8.365 8.472 8.326 8.376 143,888 -0.02(-0.27%)
Mar 20, 2018 8.420 8.420 8.343 8.399 46,349 -0.04(-0.47%)
Mar 19, 2018 8.500 8.500 8.382 8.438 73,561 -0.07(-0.79%)
Mar 16, 2018 8.534 8.562 8.483 8.506 186,053 +0.02(+0.20%)
Mar 15, 2018 8.545 8.545 8.455 8.489 127,545 -0.02(-0.20%)
Mar 14, 2018 8.489 8.529 8.467 8.506 119,338 +0.05(+0.53%)
Mar 13, 2018 8.393 8.461 8.365 8.461 141,207 +0.09(+1.08%)
Mar 12, 2018 8.264 8.405 8.264 8.371 141,431 +0.04(+0.47%)
Mar 09, 2018 8.281 8.343 8.265 8.331 189,852 +0.02(+0.20%)
Mar 08, 2018 8.207 8.365 8.207 8.314 134,804 +0.14(+1.72%)
Mar 07, 2018 8.208 8.134 8.174 51,348 -0.03(-0.34%)
Mar 06, 2018 8.095 8.230 8.084 8.202 160,932 +0.07(+0.83%)
Mar 05, 2018 7.988 8.168 7.988 8.134 120,693 +0.12(+1.48%)
Mar 02, 2018 7.971 8.038 7.958 8.016 69,433 +0.02(+0.28%)
Mar 01, 2018 7.954 8.089 7.954 7.993 185,708 +0.04(+0.50%)
Feb 28, 2018 8.100 8.130 7.954 7.954 271,357 -0.37(-4.47%)
Feb 27, 2018 8.495 8.511 8.314 8.326 272,527 -0.14(-1.60%)
Feb 26, 2018 8.450 8.489 8.416 8.461 226,197 +0.02(+0.27%)
Feb 23, 2018 8.393 8.477 8.393 8.438 99,930 +0.05(+0.60%)
Feb 22, 2018 8.388 8.388 139,036 -0.06(-0.73%)
Feb 21, 2018 8.365 8.486 8.365 8.450 208,179 +0.07(+0.81%)
Feb 20, 2018 8.489 8.534 8.314 8.382 160,449 -0.17(-1.98%)
Feb 16, 2018 8.551 8.551 8.551 0 +0.00(+0.00%)
Feb 15, 2018 8.388 8.568 8.388 8.551 159,000 +0.13(+1.54%)
Feb 14, 2018 8.286 8.443 8.286 8.422 189,395 +0.05(+0.61%)
Feb 13, 2018 8.196 8.393 8.027 8.371 194,000 +0.05(+0.61%)
Feb 12, 2018 8.365 8.410 8.236 8.320 140,731 -0.01(-0.07%)
Feb 09, 2018 8.399 8.405 8.224 8.326 259,067 -0.02(-0.20%)
Feb 08, 2018 8.303 8.422 8.284 8.343 324,807 +0.11(+1.30%)
Feb 07, 2018 8.241 8.247 8.230 8.236 204,130 +0.01(+0.14%)
Feb 06, 2018 8.084 8.241 8.022 8.224 177,721 +0.10(+1.25%)
Feb 05, 2018 8.168 8.168 7.993 8.123 342,953 -0.10(-1.23%)
Feb 02, 2018 8.165 8.230 8.141 8.224 308,819 -0.01(-0.14%)
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.