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

Ellington Financial Llc (NY: EFC )

11.49 -0.07 (-0.59%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 30, 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 10.39 10.40 10.32 10.35 180,480 -0.04(-0.39%)
Apr 29, 2019 10.34 10.45 10.34 10.39 222,817 +0.03(+0.28%)
Apr 26, 2019 10.36 10.39 10.33 10.36 231,647 +0.03(+0.28%)
Apr 25, 2019 10.37 10.38 10.29 10.33 206,164 -0.03(-0.28%)
Apr 24, 2019 10.37 10.38 10.33 10.36 262,063 +0.02(+0.22%)
Apr 23, 2019 10.38 10.41 10.32 10.34 273,537 -0.04(-0.38%)
Apr 22, 2019 10.27 10.38 10.26 10.38 324,403 +0.09(+0.89%)
Apr 18, 2019 10.29 10.34 10.27 10.29 131,015 -0.02(-0.16%)
Apr 17, 2019 10.32 10.35 10.20 10.31 292,276 -0.03(-0.33%)
Apr 16, 2019 10.28 10.37 10.28 10.34 258,126 +0.05(+0.44%)
Apr 15, 2019 10.34 10.35 10.24 10.29 268,883 -0.05(-0.44%)
Apr 12, 2019 10.45 10.45 10.31 10.34 278,714 -0.09(-0.87%)
Apr 11, 2019 10.45 10.47 10.40 10.43 311,231 -0.01(-0.05%)
Apr 10, 2019 10.41 10.51 10.41 10.44 256,522 +0.01(+0.05%)
Apr 09, 2019 10.43 10.47 10.37 10.43 225,231 +0.00(+0.00%)
Apr 08, 2019 10.41 10.45 10.35 10.43 383,962 +0.01(+0.11%)
Apr 05, 2019 10.36 10.45 10.31 10.42 319,634 +0.10(+0.94%)
Apr 04, 2019 10.21 10.33 10.21 10.32 348,314 +0.11(+1.06%)
Apr 03, 2019 10.14 10.24 10.14 10.21 260,809 +0.06(+0.62%)
Apr 02, 2019 10.19 10.21 10.14 10.15 472,488 -0.05(-0.45%)
Apr 01, 2019 10.21 10.23 10.18 10.20 356,491 +0.01(+0.05%)
Mar 29, 2019 10.14 10.23 10.11 10.19 556,902 +0.07(+0.68%)
Mar 28, 2019 10.15 10.22 10.12 10.12 431,022 -0.09(-0.84%)
Mar 27, 2019 10.24 10.25 10.12 10.21 328,602 -0.02(-0.22%)
Mar 26, 2019 10.25 10.31 10.20 10.23 330,813 -0.01(-0.11%)
Mar 25, 2019 10.19 10.28 10.19 10.24 239,564 +0.02(+0.22%)
Mar 22, 2019 10.17 10.24 10.16 10.22 343,344 +0.06(+0.56%)
Mar 21, 2019 10.06 10.29 10.05 10.16 410,704 +0.04(+0.39%)
Mar 20, 2019 10.12 10.15 10.06 10.12 282,202 -0.01(-0.11%)
Mar 19, 2019 10.18 10.18 10.08 10.14 1,658,769 -0.04(-0.39%)
Mar 18, 2019 10.16 10.21 10.10 10.18 500,109 +0.03(+0.34%)
Mar 15, 2019 10.10 10.23 10.07 10.14 646,119 +0.03(+0.28%)
Mar 14, 2019 10.02 10.12 9.982 10.11 633,312 +0.11(+1.08%)
Mar 13, 2019 9.942 10.05 9.925 10.00 570,955 +0.06(+0.57%)
Mar 12, 2019 9.919 10.02 9.919 9.947 279,264 +0.01(+0.06%)
Mar 11, 2019 9.964 9.993 9.902 9.942 459,055 -0.02(-0.23%)
Mar 08, 2019 9.845 10.01 9.805 9.964 485,599 +0.14(+1.45%)
Mar 07, 2019 9.805 9.890 9.737 9.822 636,874 +0.00(+0.00%)
Mar 06, 2019 9.822 9.879 9.708 9.822 450,203 -0.04(-0.40%)
Mar 05, 2019 9.851 9.993 9.725 9.862 395,030 -0.02(-0.23%)
Mar 04, 2019 9.623 9.970 9.537 9.885 356,373 +0.31(+3.21%)
Mar 01, 2019 9.481 9.611 9.463 9.577 266,069 +0.11(+1.14%)
Feb 28, 2019 9.566 9.566 9.424 9.469 159,172 -0.23(-2.41%)
Feb 27, 2019 9.697 9.708 9.668 9.703 357,304 +0.01(+0.06%)
Feb 26, 2019 9.680 9.737 9.663 9.697 595,263 +0.02(+0.24%)
Feb 25, 2019 9.691 9.742 9.651 9.674 285,632 +0.01(+0.12%)
Feb 22, 2019 9.680 9.703 9.606 9.663 106,603 -0.02(-0.18%)
Feb 21, 2019 9.685 9.748 9.651 9.680 189,910 -0.09(-0.93%)
Feb 20, 2019 9.737 9.805 9.617 9.771 275,892 +0.00(+0.00%)
Feb 19, 2019 9.913 9.913 9.714 9.771 260,841 -0.13(-1.27%)
Feb 15, 2019 9.873 9.953 9.839 9.896 177,204 +0.10(+0.99%)
Feb 14, 2019 9.606 9.879 9.600 9.799 479,443 +0.20(+2.14%)
Feb 13, 2019 9.560 9.606 9.492 9.594 122,100 +0.02(+0.24%)
Feb 12, 2019 9.566 9.600 9.537 9.572 77,420 -0.02(-0.18%)
Feb 11, 2019 9.566 9.594 9.547 9.589 124,689 +0.02(+0.24%)
Feb 08, 2019 9.572 9.572 9.498 9.566 81,664 -0.01(-0.06%)
Feb 07, 2019 9.549 9.572 9.406 9.572 113,517 +0.02(+0.24%)
Feb 06, 2019 9.526 9.583 9.463 9.549 161,531 +0.03(+0.36%)
Feb 05, 2019 9.441 9.520 9.441 9.515 117,999 +0.05(+0.54%)
Feb 04, 2019 9.429 9.481 9.373 9.463 118,905 +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.