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

Ellington Financial Llc (NY: EFC )

11.71 +0.11 (+0.95%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Feb 01, 2018 8.337 8.442 8.326 8.412 233,919 +0.02(+0.21%)
Jan 31, 2018 8.429 8.481 8.308 8.395 298,888 -0.01(-0.07%)
Jan 30, 2018 8.406 8.458 8.400 8.400 85,883 -0.09(-1.08%)
Jan 29, 2018 8.619 8.619 8.469 8.492 147,625 -0.12(-1.40%)
Jan 26, 2018 8.700 8.711 8.596 8.613 604,792 -0.09(-1.06%)
Jan 25, 2018 8.763 8.792 8.682 8.705 79,967 -0.05(-0.59%)
Jan 24, 2018 8.728 8.826 8.728 8.757 119,698 +0.02(+0.26%)
Jan 23, 2018 8.705 8.792 8.700 8.734 51,844 +0.02(+0.20%)
Jan 22, 2018 8.682 8.734 8.677 8.717 109,239 +0.03(+0.33%)
Jan 19, 2018 8.682 8.740 8.654 8.688 131,138 +0.02(+0.20%)
Jan 18, 2018 8.677 8.711 8.636 8.671 136,670 -0.02(-0.20%)
Jan 17, 2018 8.613 8.723 8.585 8.688 136,129 +0.06(+0.67%)
Jan 16, 2018 8.642 8.654 8.590 8.631 160,667 -0.01(-0.07%)
Jan 12, 2018 8.636 8.636 8.636 0 +0.07(+0.81%)
Jan 11, 2018 8.441 8.585 8.441 8.567 116,008 +0.12(+1.36%)
Jan 10, 2018 8.412 8.458 8.406 8.452 73,841 +0.02(+0.27%)
Jan 09, 2018 8.354 8.441 8.354 8.429 174,684 +0.06(+0.69%)
Jan 08, 2018 8.360 8.423 8.360 8.372 102,002 +0.02(+0.28%)
Jan 05, 2018 8.320 8.372 8.320 8.349 116,945 +0.01(+0.14%)
Jan 04, 2018 8.343 8.377 8.326 8.337 160,184 +0.01(+0.07%)
Jan 03, 2018 8.343 8.371 8.314 8.331 272,204 -0.02(-0.21%)
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.