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

Ellington Financial Llc (NY: EFC )

11.42 +0.15 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 8.550 8.625 8.550 8.585 114,385 +0.01(+0.13%)
Apr 27, 2018 8.596 8.625 8.573 8.573 131,956 -0.02(-0.20%)
Apr 26, 2018 8.579 8.596 8.533 8.590 103,027 +0.01(+0.13%)
Apr 25, 2018 8.590 8.590 8.538 8.579 52,811 +0.01(+0.07%)
Apr 24, 2018 8.544 8.585 8.544 8.573 103,559 +0.01(+0.13%)
Apr 23, 2018 8.562 8.573 8.533 8.562 51,579 +0.02(+0.20%)
Apr 20, 2018 8.510 8.562 8.498 8.544 51,537 +0.03(+0.41%)
Apr 19, 2018 8.521 8.573 8.504 8.510 51,262 -0.03(-0.40%)
Apr 18, 2018 8.550 8.604 8.544 8.544 150,708 +0.00(+0.00%)
Apr 17, 2018 8.527 8.562 8.527 8.544 61,649 +0.03(+0.41%)
Apr 16, 2018 8.585 8.585 8.492 8.510 68,606 -0.02(-0.27%)
Apr 13, 2018 8.544 8.590 8.510 8.533 143,167 +0.00(+0.00%)
Apr 12, 2018 8.562 8.593 8.533 8.533 66,849 -0.01(-0.13%)
Apr 11, 2018 8.579 8.619 8.538 8.544 151,054 -0.02(-0.20%)
Apr 10, 2018 8.613 8.613 8.544 8.562 253,581 -0.01(-0.07%)
Apr 09, 2018 8.504 8.631 8.504 8.567 839,452 +0.09(+1.09%)
Apr 06, 2018 8.487 8.590 8.458 8.475 117,236 -0.02(-0.27%)
Apr 05, 2018 8.590 8.590 8.498 8.498 62,137 -0.07(-0.81%)
Apr 04, 2018 8.510 8.608 8.481 8.567 51,838 +0.04(+0.47%)
Apr 03, 2018 8.446 8.578 8.446 8.527 50,720 +0.05(+0.54%)
Apr 02, 2018 8.469 8.573 8.446 8.481 35,340 -0.04(-0.47%)
Mar 29, 2018 8.521 8.521 8.521 0 +0.06(+0.68%)
Mar 28, 2018 8.452 8.510 8.392 8.464 59,629 -0.01(-0.14%)
Mar 27, 2018 8.446 8.515 8.372 8.475 66,911 +0.04(+0.48%)
Mar 26, 2018 8.395 8.521 8.395 8.435 88,023 +0.05(+0.55%)
Mar 23, 2018 8.487 8.521 8.366 8.389 64,591 -0.11(-1.29%)
Mar 22, 2018 8.533 8.585 8.498 8.498 96,772 -0.06(-0.67%)
Mar 21, 2018 8.544 8.654 8.504 8.556 140,872 -0.02(-0.27%)
Mar 20, 2018 8.600 8.600 8.521 8.579 45,377 -0.04(-0.47%)
Mar 19, 2018 8.682 8.682 8.562 8.619 72,019 -0.07(-0.79%)
Mar 16, 2018 8.717 8.746 8.665 8.688 182,154 +0.02(+0.20%)
Mar 15, 2018 8.728 8.728 8.636 8.671 124,872 -0.02(-0.20%)
Mar 14, 2018 8.671 8.711 8.648 8.688 116,837 +0.05(+0.53%)
Mar 13, 2018 8.573 8.642 8.544 8.642 138,248 +0.09(+1.08%)
Mar 12, 2018 8.441 8.585 8.441 8.550 138,467 +0.04(+0.47%)
Mar 09, 2018 8.458 8.521 8.442 8.510 185,873 +0.02(+0.20%)
Mar 08, 2018 8.383 8.544 8.383 8.492 131,979 +0.14(+1.72%)
Mar 07, 2018 8.384 8.308 8.349 50,272 -0.03(-0.34%)
Mar 06, 2018 8.268 8.406 8.257 8.377 157,559 +0.07(+0.83%)
Mar 05, 2018 8.159 8.343 8.159 8.308 118,164 +0.12(+1.48%)
Mar 02, 2018 8.141 8.211 8.128 8.188 67,978 +0.02(+0.28%)
Mar 01, 2018 8.124 8.262 8.124 8.164 181,817 +0.04(+0.50%)
Feb 28, 2018 8.274 8.304 8.124 8.124 265,671 -0.38(-4.47%)
Feb 27, 2018 8.677 8.693 8.492 8.504 266,816 -0.14(-1.60%)
Feb 26, 2018 8.631 8.671 8.596 8.642 221,457 +0.02(+0.27%)
Feb 23, 2018 8.573 8.659 8.573 8.619 97,836 +0.05(+0.60%)
Feb 22, 2018 8.567 8.567 136,123 -0.06(-0.73%)
Feb 21, 2018 8.544 8.668 8.544 8.631 203,816 +0.07(+0.81%)
Feb 20, 2018 8.671 8.717 8.492 8.562 157,086 -0.17(-1.98%)
Feb 16, 2018 8.734 8.734 8.734 0 +0.00(+0.00%)
Feb 15, 2018 8.567 8.751 8.567 8.734 155,668 +0.13(+1.54%)
Feb 14, 2018 8.464 8.623 8.464 8.602 185,426 +0.05(+0.61%)
Feb 13, 2018 8.372 8.573 8.199 8.550 189,935 +0.05(+0.61%)
Feb 12, 2018 8.544 8.590 8.412 8.498 137,782 -0.01(-0.07%)
Feb 09, 2018 8.579 8.585 8.400 8.504 253,638 -0.02(-0.20%)
Feb 08, 2018 8.481 8.602 8.462 8.521 318,000 +0.11(+1.30%)
Feb 07, 2018 8.418 8.423 8.406 8.412 199,852 +0.01(+0.14%)
Feb 06, 2018 8.257 8.418 8.193 8.400 173,997 +0.10(+1.25%)
Feb 05, 2018 8.343 8.343 8.164 8.297 335,766 -0.10(-1.23%)
Feb 02, 2018 8.340 8.406 8.315 8.400 302,348 -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.