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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2019 9.559 9.559 9.417 9.462 159,289 -0.23(-2.41%)
Feb 27, 2019 9.690 9.701 9.661 9.695 357,566 +0.01(+0.06%)
Feb 26, 2019 9.673 9.730 9.656 9.690 595,700 +0.02(+0.24%)
Feb 25, 2019 9.684 9.735 9.644 9.667 285,842 +0.01(+0.12%)
Feb 22, 2019 9.673 9.695 9.599 9.656 106,681 -0.02(-0.18%)
Feb 21, 2019 9.678 9.741 9.644 9.673 190,050 -0.09(-0.93%)
Feb 20, 2019 9.730 9.798 9.610 9.764 276,094 +0.00(+0.00%)
Feb 19, 2019 9.906 9.906 9.707 9.764 261,032 -0.13(-1.27%)
Feb 15, 2019 9.866 9.946 9.832 9.889 177,334 +0.10(+0.99%)
Feb 14, 2019 9.599 9.872 9.593 9.792 479,795 +0.20(+2.14%)
Feb 13, 2019 9.553 9.599 9.486 9.587 122,190 +0.02(+0.24%)
Feb 12, 2019 9.559 9.593 9.530 9.565 77,476 -0.02(-0.18%)
Feb 11, 2019 9.559 9.587 9.540 9.582 124,780 +0.02(+0.24%)
Feb 08, 2019 9.565 9.565 9.491 9.559 81,724 -0.01(-0.06%)
Feb 07, 2019 9.542 9.565 9.400 9.565 113,601 +0.02(+0.24%)
Feb 06, 2019 9.519 9.576 9.456 9.542 161,650 +0.03(+0.36%)
Feb 05, 2019 9.434 9.513 9.434 9.508 118,086 +0.05(+0.54%)
Feb 04, 2019 9.422 9.474 9.366 9.456 118,993 +0.03(+0.36%)
Feb 01, 2019 9.451 9.468 9.400 9.422 107,736 +0.01(+0.12%)
Jan 31, 2019 9.309 9.411 9.309 9.411 128,304 +0.09(+0.92%)
Jan 30, 2019 9.280 9.360 9.274 9.326 97,692 +0.02(+0.24%)
Jan 29, 2019 9.326 9.331 9.280 9.303 92,923 -0.01(-0.06%)
Jan 28, 2019 9.263 9.332 9.171 9.309 114,135 +0.02(+0.18%)
Jan 25, 2019 9.320 9.331 9.218 9.291 153,607 +0.07(+0.74%)
Jan 24, 2019 9.070 9.223 9.058 9.223 178,691 +0.19(+2.08%)
Jan 23, 2019 8.905 9.064 8.905 9.035 74,851 +0.13(+1.47%)
Jan 22, 2019 8.853 8.916 8.825 8.905 62,228 +0.05(+0.58%)
Jan 18, 2019 8.876 8.876 8.791 8.853 82,603 +0.02(+0.19%)
Jan 17, 2019 8.899 8.899 8.751 8.836 124,292 -0.03(-0.38%)
Jan 16, 2019 8.814 8.899 8.791 8.870 110,659 +0.10(+1.10%)
Jan 15, 2019 8.762 8.799 8.711 8.774 124,527 -0.01(-0.06%)
Jan 14, 2019 8.859 8.882 8.688 8.779 334,986 -0.10(-1.09%)
Jan 11, 2019 8.927 8.979 8.870 8.876 344,826 -0.04(-0.45%)
Jan 10, 2019 8.944 8.972 8.896 8.916 89,389 -0.02(-0.25%)
Jan 09, 2019 8.922 9.013 8.887 8.939 255,210 +0.02(+0.19%)
Jan 08, 2019 8.939 8.990 8.870 8.922 125,583 +0.03(+0.38%)
Jan 07, 2019 8.808 8.922 8.808 8.887 67,615 +0.08(+0.90%)
Jan 04, 2019 8.819 8.853 8.768 8.808 138,668 +0.01(+0.13%)
Jan 03, 2019 8.683 8.910 8.683 8.796 102,882 +0.03(+0.39%)
Jan 02, 2019 8.660 8.842 8.649 8.762 116,673 +0.04(+0.46%)
Dec 31, 2018 8.774 8.796 8.626 8.722 254,841 -0.05(-0.52%)
Dec 28, 2018 8.762 8.819 8.711 8.768 154,310 +0.05(+0.59%)
Dec 27, 2018 8.620 8.728 8.552 8.717 251,918 -0.04(-0.45%)
Dec 26, 2018 8.472 8.768 8.472 8.757 223,096 +0.27(+3.22%)
Dec 24, 2018 8.484 8.535 8.438 8.484 187,000 -0.09(-1.00%)
Dec 21, 2018 8.506 8.700 8.506 8.569 387,710 +0.11(+1.28%)
Dec 20, 2018 8.529 8.535 8.358 8.461 480,110 -0.08(-0.93%)
Dec 19, 2018 8.631 8.677 8.506 8.540 208,175 -0.09(-1.05%)
Dec 18, 2018 8.654 8.734 8.597 8.631 196,828 +0.08(+0.93%)
Dec 17, 2018 8.762 8.762 8.489 8.552 376,560 -0.15(-1.70%)
Dec 14, 2018 8.734 8.893 8.700 8.700 86,646 -0.05(-0.59%)
Dec 13, 2018 8.762 8.847 8.751 8.751 82,568 -0.09(-0.97%)
Dec 12, 2018 8.956 9.013 8.836 8.836 102,268 -0.09(-1.02%)
Dec 11, 2018 8.876 8.973 8.825 8.927 282,007 +0.06(+0.64%)
Dec 10, 2018 8.859 8.870 8.746 8.870 223,601 +0.01(+0.13%)
Dec 07, 2018 8.836 8.876 8.796 8.859 136,911 +0.03(+0.32%)
Dec 06, 2018 8.745 8.848 8.444 8.831 195,582 +0.03(+0.32%)
Dec 04, 2018 8.887 8.916 8.802 8.802 102,639 -0.10(-1.15%)
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.