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

Ellington Financial Llc (NY: EFC )

11.66 +0.06 (+0.52%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 26, 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, 2019 10.50 10.51 10.43 10.46 178,607 -0.04(-0.39%)
Apr 29, 2019 10.45 10.56 10.45 10.50 220,506 +0.03(+0.28%)
Apr 26, 2019 10.47 10.50 10.44 10.47 229,244 +0.03(+0.27%)
Apr 25, 2019 10.48 10.49 10.40 10.44 204,025 -0.03(-0.27%)
Apr 24, 2019 10.48 10.49 10.44 10.47 259,344 +0.02(+0.22%)
Apr 23, 2019 10.49 10.52 10.43 10.45 270,699 -0.04(-0.38%)
Apr 22, 2019 10.37 10.49 10.37 10.49 321,037 +0.09(+0.89%)
Apr 18, 2019 10.40 10.45 10.38 10.40 129,655 -0.02(-0.17%)
Apr 17, 2019 10.43 10.45 10.30 10.41 289,243 -0.03(-0.33%)
Apr 16, 2019 10.39 10.48 10.39 10.45 255,448 +0.05(+0.44%)
Apr 15, 2019 10.45 10.46 10.35 10.40 266,093 -0.05(-0.44%)
Apr 12, 2019 10.56 10.56 10.42 10.45 275,822 -0.09(-0.87%)
Apr 11, 2019 10.56 10.58 10.51 10.54 308,002 -0.01(-0.05%)
Apr 10, 2019 10.52 10.62 10.52 10.55 253,861 +0.01(+0.05%)
Apr 09, 2019 10.54 10.58 10.48 10.54 222,895 +0.00(+0.00%)
Apr 08, 2019 10.52 10.56 10.46 10.54 379,978 +0.01(+0.11%)
Apr 05, 2019 10.47 10.56 10.42 10.53 316,318 +0.10(+0.94%)
Apr 04, 2019 10.32 10.44 10.32 10.43 344,700 +0.11(+1.06%)
Apr 03, 2019 10.25 10.35 10.25 10.32 258,103 +0.06(+0.62%)
Apr 02, 2019 10.29 10.32 10.25 10.26 467,586 -0.05(-0.45%)
Apr 01, 2019 10.32 10.34 10.28 10.30 352,792 +0.01(+0.06%)
Mar 29, 2019 10.24 10.33 10.22 10.30 551,124 +0.07(+0.67%)
Mar 28, 2019 10.26 10.33 10.22 10.23 426,550 -0.09(-0.84%)
Mar 27, 2019 10.35 10.36 10.22 10.32 325,192 -0.02(-0.22%)
Mar 26, 2019 10.36 10.41 10.31 10.34 327,381 -0.01(-0.11%)
Mar 25, 2019 10.30 10.39 10.30 10.35 237,079 +0.02(+0.22%)
Mar 22, 2019 10.28 10.35 10.27 10.33 339,781 +0.06(+0.56%)
Mar 21, 2019 10.17 10.39 10.16 10.27 406,443 +0.04(+0.39%)
Mar 20, 2019 10.22 10.25 10.16 10.23 279,274 -0.01(-0.11%)
Mar 19, 2019 10.28 10.29 10.19 10.24 1,641,559 -0.04(-0.39%)
Mar 18, 2019 10.27 10.32 10.20 10.28 494,920 +0.03(+0.34%)
Mar 15, 2019 10.20 10.34 10.18 10.25 639,415 +0.03(+0.28%)
Mar 14, 2019 10.12 10.23 10.09 10.22 626,741 +0.11(+1.08%)
Mar 13, 2019 10.05 10.16 10.03 10.11 565,031 +0.06(+0.57%)
Mar 12, 2019 10.02 10.12 10.02 10.05 276,366 +0.01(+0.06%)
Mar 11, 2019 10.07 10.10 10.01 10.05 454,292 -0.02(-0.23%)
Mar 08, 2019 9.948 10.12 9.908 10.07 480,560 +0.14(+1.45%)
Mar 07, 2019 9.908 9.994 9.839 9.925 630,266 +0.00(+0.00%)
Mar 06, 2019 9.925 9.983 9.810 9.925 445,532 -0.04(-0.40%)
Mar 05, 2019 9.954 10.10 9.827 9.965 390,931 -0.02(-0.23%)
Mar 04, 2019 9.724 10.07 9.637 9.988 352,676 +0.31(+3.21%)
Mar 01, 2019 9.580 9.712 9.563 9.678 263,309 +0.11(+1.14%)
Feb 28, 2019 9.666 9.666 9.522 9.568 157,521 -0.24(-2.41%)
Feb 27, 2019 9.799 9.810 9.770 9.804 353,597 +0.01(+0.06%)
Feb 26, 2019 9.781 9.839 9.764 9.799 589,087 +0.02(+0.24%)
Feb 25, 2019 9.793 9.845 9.753 9.776 282,668 +0.01(+0.12%)
Feb 22, 2019 9.781 9.804 9.706 9.764 105,497 -0.02(-0.18%)
Feb 21, 2019 9.787 9.850 9.753 9.781 187,940 -0.09(-0.93%)
Feb 20, 2019 9.839 9.908 9.718 9.873 273,029 +0.00(+0.00%)
Feb 19, 2019 10.02 10.02 9.816 9.873 258,135 -0.13(-1.27%)
Feb 15, 2019 9.977 10.06 9.942 10.000 175,365 +0.10(+0.99%)
Feb 14, 2019 9.706 9.983 9.701 9.902 474,469 +0.21(+2.14%)
Feb 13, 2019 9.660 9.706 9.592 9.695 120,833 +0.02(+0.24%)
Feb 12, 2019 9.666 9.701 9.637 9.672 76,616 -0.02(-0.18%)
Feb 11, 2019 9.666 9.695 9.647 9.689 123,395 +0.02(+0.24%)
Feb 08, 2019 9.672 9.672 9.597 9.666 80,817 -0.01(-0.06%)
Feb 07, 2019 9.649 9.672 9.505 9.672 112,340 +0.02(+0.24%)
Feb 06, 2019 9.626 9.683 9.563 9.649 159,855 +0.03(+0.36%)
Feb 05, 2019 9.540 9.620 9.540 9.614 116,775 +0.05(+0.54%)
Feb 04, 2019 9.528 9.580 9.472 9.563 117,672 +0.03(+0.36%)
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.