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 (%)
Dec 31, 2018 8.872 8.895 8.723 8.820 252,012 -0.05(-0.52%)
Dec 28, 2018 8.861 8.918 8.809 8.866 152,597 +0.05(+0.59%)
Dec 27, 2018 8.717 8.826 8.648 8.815 249,121 -0.04(-0.45%)
Dec 26, 2018 8.567 8.866 8.567 8.855 220,620 +0.28(+3.22%)
Dec 24, 2018 8.579 8.631 8.533 8.579 184,924 -0.09(-1.00%)
Dec 21, 2018 8.602 8.797 8.602 8.665 383,405 +0.11(+1.28%)
Dec 20, 2018 8.625 8.631 8.452 8.556 474,780 -0.08(-0.93%)
Dec 19, 2018 8.728 8.774 8.602 8.636 205,864 -0.09(-1.05%)
Dec 18, 2018 8.751 8.832 8.694 8.728 194,643 +0.08(+0.93%)
Dec 17, 2018 8.861 8.861 8.585 8.648 372,379 -0.15(-1.70%)
Dec 14, 2018 8.832 8.993 8.797 8.797 85,684 -0.05(-0.59%)
Dec 13, 2018 8.861 8.946 8.849 8.849 81,651 -0.09(-0.97%)
Dec 12, 2018 9.056 9.114 8.935 8.935 101,133 -0.09(-1.02%)
Dec 11, 2018 8.976 9.074 8.924 9.028 278,876 +0.06(+0.64%)
Dec 10, 2018 8.959 8.970 8.845 8.970 221,118 +0.01(+0.13%)
Dec 07, 2018 8.935 8.976 8.895 8.959 135,391 +0.03(+0.32%)
Dec 06, 2018 8.843 8.947 8.538 8.930 193,411 +0.03(+0.32%)
Dec 04, 2018 8.987 9.016 8.901 8.901 101,500 -0.10(-1.15%)
Dec 03, 2018 8.935 9.005 8.878 9.005 127,551 +0.10(+1.10%)
Nov 30, 2018 8.947 8.959 8.872 8.907 106,540 -0.06(-0.71%)
Nov 29, 2018 8.832 9.015 8.832 8.970 149,323 -0.13(-1.39%)
Nov 28, 2018 9.183 9.183 9.062 9.097 240,662 -0.02(-0.25%)
Nov 27, 2018 9.137 9.200 9.108 9.120 118,746 -0.03(-0.31%)
Nov 26, 2018 9.200 9.200 9.099 9.148 159,264 +0.03(+0.32%)
Nov 23, 2018 9.085 9.189 9.085 9.120 15,989 +0.00(+0.00%)
Nov 21, 2018 9.120 9.120 9.120 0 +0.01(+0.06%)
Nov 20, 2018 9.160 9.166 9.002 9.114 157,427 -0.07(-0.81%)
Nov 19, 2018 9.148 9.189 9.074 9.189 86,704 +0.05(+0.50%)
Nov 16, 2018 9.137 9.217 9.137 9.143 125,137 -0.01(-0.06%)
Nov 15, 2018 9.304 9.304 9.125 9.148 150,651 -0.14(-1.49%)
Nov 14, 2018 9.292 9.338 9.258 9.286 222,491 -0.01(-0.06%)
Nov 13, 2018 9.315 9.402 9.263 9.292 92,942 -0.04(-0.43%)
Nov 12, 2018 9.309 9.361 9.232 9.332 116,264 +0.02(+0.25%)
Nov 09, 2018 9.246 9.309 9.240 9.309 49,881 +0.05(+0.56%)
Nov 08, 2018 9.206 9.281 9.056 9.258 135,413 +0.22(+2.42%)
Nov 07, 2018 8.889 9.137 8.843 9.039 399,525 +0.16(+1.81%)
Nov 06, 2018 8.872 8.889 8.843 8.878 94,249 +0.05(+0.52%)
Nov 05, 2018 8.838 8.895 8.820 8.832 124,038 -0.01(-0.13%)
Nov 02, 2018 8.832 8.884 8.772 8.843 127,396 +0.01(+0.13%)
Nov 01, 2018 8.878 8.918 8.826 8.832 249,425 -0.02(-0.20%)
Oct 31, 2018 8.901 8.930 8.843 8.849 82,924 -0.04(-0.45%)
Oct 30, 2018 8.809 8.922 8.809 8.889 70,438 +0.05(+0.52%)
Oct 29, 2018 8.907 8.965 8.843 8.843 88,452 -0.03(-0.39%)
Oct 26, 2018 8.861 8.907 8.809 8.878 125,658 -0.03(-0.32%)
Oct 25, 2018 8.930 8.944 8.872 8.907 92,441 +0.02(+0.19%)
Oct 24, 2018 8.866 8.970 8.849 8.889 120,098 +0.01(+0.13%)
Oct 23, 2018 8.849 8.901 8.815 8.878 67,912 +0.01(+0.13%)
Oct 22, 2018 8.912 8.941 8.866 8.866 52,107 -0.03(-0.32%)
Oct 19, 2018 8.918 8.959 8.872 8.895 39,105 +0.03(+0.39%)
Oct 18, 2018 8.947 9.068 8.849 8.861 382,184 -0.12(-1.28%)
Oct 17, 2018 8.999 8.999 8.976 8.976 57,465 -0.03(-0.32%)
Oct 16, 2018 9.010 9.033 8.964 9.005 49,326 +0.01(+0.06%)
Oct 15, 2018 8.889 9.097 8.889 8.999 257,458 +0.09(+0.97%)
Oct 12, 2018 8.982 8.993 8.881 8.912 88,291 -0.03(-0.39%)
Oct 11, 2018 9.068 9.115 8.855 8.947 206,602 -0.18(-1.95%)
Oct 10, 2018 9.229 9.251 9.102 9.125 72,956 -0.12(-1.31%)
Oct 09, 2018 9.183 9.246 9.183 9.246 51,036 +0.01(+0.12%)
Oct 08, 2018 9.125 9.235 9.125 9.235 81,439 +0.13(+1.39%)
Oct 05, 2018 9.085 9.200 9.085 9.108 45,014 +0.01(+0.13%)
Oct 04, 2018 9.131 9.229 9.067 9.097 64,308 -0.05(-0.57%)
Oct 03, 2018 9.166 9.237 9.102 9.148 68,496 -0.01(-0.13%)
Oct 02, 2018 9.154 9.200 9.102 9.160 82,022 +0.01(+0.13%)
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.