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

Ellington Financial Llc (NY: EFC )

11.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 8.461 8.535 8.461 8.495 115,584 +0.01(+0.13%)
Apr 27, 2018 8.507 8.535 8.484 8.484 133,340 -0.02(-0.20%)
Apr 26, 2018 8.490 8.507 8.444 8.501 104,107 +0.01(+0.13%)
Apr 25, 2018 8.501 8.501 8.450 8.490 53,364 +0.01(+0.07%)
Apr 24, 2018 8.456 8.495 8.456 8.484 104,645 +0.01(+0.13%)
Apr 23, 2018 8.473 8.484 8.444 8.473 52,119 +0.02(+0.20%)
Apr 20, 2018 8.421 8.473 8.410 8.456 52,077 +0.03(+0.41%)
Apr 19, 2018 8.433 8.484 8.416 8.421 51,800 -0.03(-0.40%)
Apr 18, 2018 8.461 8.514 8.456 8.456 152,288 +0.00(+0.00%)
Apr 17, 2018 8.438 8.473 8.438 8.456 62,295 +0.03(+0.41%)
Apr 16, 2018 8.495 8.495 8.404 8.421 69,325 -0.02(-0.27%)
Apr 13, 2018 8.456 8.501 8.421 8.444 144,668 +0.00(+0.00%)
Apr 12, 2018 8.473 8.504 8.444 8.444 67,550 -0.01(-0.13%)
Apr 11, 2018 8.490 8.530 8.450 8.456 152,637 -0.02(-0.20%)
Apr 10, 2018 8.524 8.524 8.456 8.473 256,240 -0.01(-0.07%)
Apr 09, 2018 8.416 8.541 8.416 8.478 848,252 +0.09(+1.09%)
Apr 06, 2018 8.399 8.501 8.370 8.387 118,465 -0.02(-0.27%)
Apr 05, 2018 8.501 8.501 8.410 8.410 62,788 -0.07(-0.81%)
Apr 04, 2018 8.421 8.518 8.393 8.478 52,381 +0.04(+0.47%)
Apr 03, 2018 8.359 8.489 8.359 8.438 51,252 +0.05(+0.54%)
Apr 02, 2018 8.382 8.484 8.359 8.393 35,711 -0.04(-0.47%)
Mar 29, 2018 8.433 8.433 8.433 0 +0.06(+0.68%)
Mar 28, 2018 8.364 8.421 8.305 8.376 60,254 -0.01(-0.14%)
Mar 27, 2018 8.359 8.427 8.285 8.387 67,613 +0.04(+0.48%)
Mar 26, 2018 8.308 8.433 8.308 8.347 88,946 +0.05(+0.55%)
Mar 23, 2018 8.399 8.433 8.279 8.302 65,268 -0.11(-1.29%)
Mar 22, 2018 8.444 8.495 8.410 8.410 97,787 -0.06(-0.67%)
Mar 21, 2018 8.456 8.564 8.416 8.467 142,349 -0.02(-0.27%)
Mar 20, 2018 8.511 8.511 8.433 8.490 45,853 -0.04(-0.47%)
Mar 19, 2018 8.592 8.592 8.473 8.530 72,774 -0.07(-0.79%)
Mar 16, 2018 8.626 8.655 8.575 8.598 184,064 +0.02(+0.20%)
Mar 15, 2018 8.638 8.638 8.547 8.581 126,181 -0.02(-0.20%)
Mar 14, 2018 8.581 8.621 8.558 8.598 118,062 +0.05(+0.53%)
Mar 13, 2018 8.484 8.552 8.456 8.552 139,697 +0.09(+1.08%)
Mar 12, 2018 8.353 8.495 8.353 8.461 139,919 +0.04(+0.47%)
Mar 09, 2018 8.370 8.433 8.354 8.421 187,822 +0.02(+0.20%)
Mar 08, 2018 8.296 8.456 8.296 8.404 133,363 +0.14(+1.72%)
Mar 07, 2018 8.297 8.222 8.262 50,799 -0.03(-0.34%)
Mar 06, 2018 8.182 8.319 8.171 8.290 159,211 +0.07(+0.83%)
Mar 05, 2018 8.074 8.256 8.074 8.222 119,402 +0.12(+1.48%)
Mar 02, 2018 8.057 8.125 8.044 8.103 68,691 +0.02(+0.28%)
Mar 01, 2018 8.040 8.177 8.040 8.080 183,723 +0.04(+0.50%)
Feb 28, 2018 8.188 8.218 8.040 8.040 268,456 -0.38(-4.47%)
Feb 27, 2018 8.587 8.603 8.404 8.416 269,613 -0.14(-1.60%)
Feb 26, 2018 8.541 8.581 8.507 8.552 223,779 +0.02(+0.27%)
Feb 23, 2018 8.484 8.569 8.484 8.530 98,862 +0.05(+0.60%)
Feb 22, 2018 8.478 8.478 137,550 -0.06(-0.73%)
Feb 21, 2018 8.456 8.578 8.456 8.541 205,953 +0.07(+0.81%)
Feb 20, 2018 8.581 8.626 8.404 8.473 158,733 -0.17(-1.98%)
Feb 16, 2018 8.643 8.643 8.643 0 +0.00(+0.00%)
Feb 15, 2018 8.478 8.661 8.478 8.643 157,300 +0.13(+1.54%)
Feb 14, 2018 8.376 8.534 8.376 8.513 187,370 +0.05(+0.61%)
Feb 13, 2018 8.285 8.484 8.114 8.461 191,926 +0.05(+0.61%)
Feb 12, 2018 8.456 8.501 8.325 8.410 139,227 -0.01(-0.07%)
Feb 09, 2018 8.490 8.495 8.313 8.416 256,297 -0.02(-0.20%)
Feb 08, 2018 8.393 8.513 8.374 8.433 321,334 +0.11(+1.30%)
Feb 07, 2018 8.330 8.336 8.319 8.325 201,947 +0.01(+0.14%)
Feb 06, 2018 8.171 8.330 8.108 8.313 175,821 +0.10(+1.25%)
Feb 05, 2018 8.256 8.256 8.080 8.211 339,287 -0.10(-1.23%)
Feb 02, 2018 8.253 8.319 8.229 8.313 305,518 -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.