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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2018 8.978 9.018 8.899 8.973 163,356 -0.25(-2.69%)
May 30, 2018 9.175 9.246 9.175 9.220 219,893 +0.04(+0.43%)
May 29, 2018 9.096 9.198 9.091 9.181 180,746 +0.03(+0.31%)
May 25, 2018 9.153 9.153 9.153 0 +0.03(+0.31%)
May 24, 2018 9.130 9.136 9.063 9.125 205,349 +0.01(+0.06%)
May 23, 2018 9.113 9.119 9.029 9.119 110,840 +0.05(+0.56%)
May 22, 2018 9.113 9.113 9.034 9.068 128,557 -0.03(-0.37%)
May 21, 2018 9.063 9.108 9.046 9.102 175,974 +0.05(+0.50%)
May 18, 2018 9.035 9.057 9.006 9.057 54,674 +0.04(+0.44%)
May 17, 2018 9.063 9.063 9.018 9.018 45,135 -0.02(-0.19%)
May 16, 2018 9.057 9.063 9.006 9.035 88,133 -0.01(-0.12%)
May 15, 2018 9.051 9.215 9.006 9.046 198,755 -0.01(-0.06%)
May 14, 2018 8.967 9.091 8.944 9.051 250,997 +0.13(+1.45%)
May 11, 2018 8.849 8.933 8.838 8.922 317,453 +0.09(+1.02%)
May 10, 2018 8.838 8.860 8.809 8.832 144,398 +0.02(+0.26%)
May 09, 2018 8.725 8.860 8.725 8.809 163,409 +0.10(+1.10%)
May 08, 2018 8.702 8.781 8.674 8.714 144,345 +0.02(+0.19%)
May 07, 2018 8.579 8.736 8.556 8.697 144,374 +0.15(+1.78%)
May 04, 2018 8.466 8.590 8.466 8.545 121,664 +0.05(+0.60%)
May 03, 2018 8.449 8.511 8.432 8.494 70,293 +0.06(+0.73%)
May 02, 2018 8.415 8.483 8.415 8.432 71,858 +0.00(+0.00%)
May 01, 2018 8.353 8.443 8.353 8.432 97,855 +0.03(+0.40%)
Apr 30, 2018 8.365 8.438 8.365 8.398 116,919 +0.01(+0.13%)
Apr 27, 2018 8.410 8.438 8.387 8.387 134,880 -0.02(-0.20%)
Apr 26, 2018 8.393 8.410 8.348 8.404 105,310 +0.01(+0.13%)
Apr 25, 2018 8.404 8.404 8.353 8.393 53,981 +0.01(+0.07%)
Apr 24, 2018 8.359 8.398 8.359 8.387 105,853 +0.01(+0.13%)
Apr 23, 2018 8.376 8.387 8.348 8.376 52,721 +0.02(+0.20%)
Apr 20, 2018 8.325 8.376 8.314 8.359 52,679 +0.03(+0.41%)
Apr 19, 2018 8.337 8.387 8.320 8.325 52,398 -0.03(-0.40%)
Apr 18, 2018 8.365 8.417 8.359 8.359 154,047 +0.00(+0.00%)
Apr 17, 2018 8.342 8.376 8.342 8.359 63,014 +0.03(+0.41%)
Apr 16, 2018 8.398 8.398 8.308 8.325 70,126 -0.02(-0.27%)
Apr 13, 2018 8.359 8.404 8.325 8.348 146,338 +0.00(+0.00%)
Apr 12, 2018 8.376 8.407 8.348 8.348 68,330 -0.01(-0.13%)
Apr 11, 2018 8.393 8.432 8.353 8.359 154,400 -0.02(-0.20%)
Apr 10, 2018 8.427 8.427 8.359 8.376 259,199 -0.01(-0.07%)
Apr 09, 2018 8.320 8.443 8.320 8.382 858,049 +0.09(+1.09%)
Apr 06, 2018 8.303 8.404 8.275 8.291 119,833 -0.02(-0.27%)
Apr 05, 2018 8.404 8.404 8.314 8.314 63,514 -0.07(-0.81%)
Apr 04, 2018 8.325 8.421 8.297 8.382 52,986 +0.04(+0.47%)
Apr 03, 2018 8.263 8.392 8.263 8.342 51,844 +0.05(+0.54%)
Apr 02, 2018 8.286 8.387 8.263 8.297 36,123 -0.04(-0.47%)
Mar 29, 2018 8.337 8.337 8.337 0 +0.06(+0.68%)
Mar 28, 2018 8.269 8.325 8.210 8.280 60,950 -0.01(-0.14%)
Mar 27, 2018 8.263 8.331 8.190 8.291 68,394 +0.04(+0.48%)
Mar 26, 2018 8.213 8.336 8.213 8.252 89,973 +0.05(+0.55%)
Mar 23, 2018 8.303 8.337 8.185 8.207 66,022 -0.11(-1.29%)
Mar 22, 2018 8.348 8.398 8.314 8.314 98,916 -0.06(-0.67%)
Mar 21, 2018 8.359 8.466 8.320 8.370 143,993 -0.02(-0.27%)
Mar 20, 2018 8.413 8.413 8.337 8.393 46,383 -0.04(-0.47%)
Mar 19, 2018 8.494 8.494 8.376 8.432 73,615 -0.07(-0.79%)
Mar 16, 2018 8.528 8.556 8.477 8.500 186,189 +0.02(+0.20%)
Mar 15, 2018 8.539 8.539 8.449 8.483 127,639 -0.02(-0.20%)
Mar 14, 2018 8.483 8.522 8.460 8.500 119,426 +0.05(+0.53%)
Mar 13, 2018 8.387 8.455 8.359 8.455 141,311 +0.09(+1.08%)
Mar 12, 2018 8.258 8.398 8.258 8.365 141,535 +0.04(+0.47%)
Mar 09, 2018 8.275 8.337 8.259 8.325 189,991 +0.02(+0.20%)
Mar 08, 2018 8.201 8.359 8.201 8.308 134,903 +0.14(+1.72%)
Mar 07, 2018 8.202 8.128 8.168 51,385 -0.03(-0.34%)
Mar 06, 2018 8.089 8.224 8.078 8.196 161,050 +0.07(+0.83%)
Mar 05, 2018 7.982 8.162 7.982 8.128 120,781 +0.12(+1.48%)
Mar 02, 2018 7.965 8.033 7.952 8.010 69,484 +0.02(+0.28%)
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.