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 (%)
May 31, 2018 9.184 9.224 9.103 9.178 159,698 -0.25(-2.69%)
May 30, 2018 9.385 9.458 9.385 9.431 214,969 +0.04(+0.43%)
May 29, 2018 9.305 9.408 9.299 9.391 176,699 +0.03(+0.31%)
May 25, 2018 9.362 9.362 9.362 0 +0.03(+0.31%)
May 24, 2018 9.339 9.345 9.270 9.334 200,751 +0.01(+0.06%)
May 23, 2018 9.322 9.328 9.236 9.328 108,358 +0.05(+0.56%)
May 22, 2018 9.322 9.322 9.241 9.276 125,679 -0.03(-0.37%)
May 21, 2018 9.270 9.316 9.253 9.311 172,034 +0.05(+0.50%)
May 18, 2018 9.241 9.264 9.213 9.264 53,449 +0.04(+0.44%)
May 17, 2018 9.270 9.270 9.224 9.224 44,125 -0.02(-0.19%)
May 16, 2018 9.264 9.270 9.213 9.241 86,159 -0.01(-0.12%)
May 15, 2018 9.259 9.426 9.213 9.253 194,304 -0.01(-0.06%)
May 14, 2018 9.172 9.299 9.149 9.259 245,376 +0.13(+1.45%)
May 11, 2018 9.051 9.138 9.040 9.126 310,344 +0.09(+1.02%)
May 10, 2018 9.040 9.063 9.011 9.034 141,165 +0.02(+0.26%)
May 09, 2018 8.925 9.063 8.925 9.011 159,750 +0.10(+1.10%)
May 08, 2018 8.902 8.982 8.873 8.913 141,113 +0.02(+0.19%)
May 07, 2018 8.775 8.936 8.752 8.896 141,141 +0.16(+1.78%)
May 04, 2018 8.660 8.787 8.660 8.741 118,940 +0.05(+0.60%)
May 03, 2018 8.643 8.706 8.625 8.689 68,719 +0.06(+0.73%)
May 02, 2018 8.608 8.677 8.608 8.625 70,249 +0.00(+0.00%)
May 01, 2018 8.545 8.637 8.545 8.625 95,664 +0.03(+0.40%)
Apr 30, 2018 8.556 8.631 8.556 8.591 114,301 +0.01(+0.13%)
Apr 27, 2018 8.602 8.631 8.579 8.579 131,860 -0.02(-0.20%)
Apr 26, 2018 8.585 8.602 8.539 8.597 102,952 +0.01(+0.13%)
Apr 25, 2018 8.597 8.597 8.545 8.585 52,772 +0.01(+0.07%)
Apr 24, 2018 8.551 8.591 8.551 8.579 103,483 +0.01(+0.13%)
Apr 23, 2018 8.568 8.579 8.539 8.568 51,541 +0.02(+0.20%)
Apr 20, 2018 8.516 8.568 8.504 8.551 51,499 +0.03(+0.41%)
Apr 19, 2018 8.527 8.579 8.510 8.516 51,225 -0.03(-0.40%)
Apr 18, 2018 8.556 8.610 8.551 8.551 150,597 +0.00(+0.00%)
Apr 17, 2018 8.533 8.568 8.533 8.551 61,603 +0.03(+0.41%)
Apr 16, 2018 8.591 8.591 8.499 8.516 68,556 -0.02(-0.27%)
Apr 13, 2018 8.551 8.597 8.516 8.539 143,062 +0.00(+0.00%)
Apr 12, 2018 8.568 8.600 8.539 8.539 66,800 -0.01(-0.13%)
Apr 11, 2018 8.585 8.625 8.545 8.551 150,943 -0.02(-0.20%)
Apr 10, 2018 8.620 8.620 8.551 8.568 253,395 -0.01(-0.07%)
Apr 09, 2018 8.510 8.637 8.510 8.574 838,835 +0.09(+1.09%)
Apr 06, 2018 8.493 8.597 8.464 8.481 117,149 -0.02(-0.27%)
Apr 05, 2018 8.597 8.597 8.504 8.504 62,091 -0.07(-0.81%)
Apr 04, 2018 8.516 8.614 8.487 8.574 51,799 +0.04(+0.47%)
Apr 03, 2018 8.453 8.584 8.453 8.533 50,683 +0.05(+0.54%)
Apr 02, 2018 8.476 8.579 8.453 8.487 35,314 -0.04(-0.47%)
Mar 29, 2018 8.527 8.527 8.527 0 +0.06(+0.68%)
Mar 28, 2018 8.458 8.516 8.398 8.470 59,585 -0.01(-0.14%)
Mar 27, 2018 8.453 8.522 8.378 8.481 66,862 +0.04(+0.48%)
Mar 26, 2018 8.401 8.527 8.401 8.441 87,958 +0.05(+0.55%)
Mar 23, 2018 8.493 8.527 8.372 8.395 64,544 -0.11(-1.29%)
Mar 22, 2018 8.539 8.591 8.504 8.504 96,701 -0.06(-0.67%)
Mar 21, 2018 8.551 8.660 8.510 8.562 140,769 -0.02(-0.27%)
Mar 20, 2018 8.606 8.606 8.527 8.585 45,344 -0.04(-0.47%)
Mar 19, 2018 8.689 8.689 8.568 8.625 71,966 -0.07(-0.79%)
Mar 16, 2018 8.723 8.752 8.671 8.694 182,020 +0.02(+0.20%)
Mar 15, 2018 8.735 8.735 8.643 8.677 124,781 -0.02(-0.20%)
Mar 14, 2018 8.677 8.717 8.654 8.694 116,752 +0.05(+0.53%)
Mar 13, 2018 8.579 8.648 8.551 8.648 138,147 +0.09(+1.08%)
Mar 12, 2018 8.447 8.591 8.447 8.556 138,365 +0.04(+0.47%)
Mar 09, 2018 8.464 8.528 8.448 8.516 185,737 +0.02(+0.20%)
Mar 08, 2018 8.389 8.551 8.389 8.499 131,882 +0.14(+1.72%)
Mar 07, 2018 8.390 8.314 8.355 50,235 -0.03(-0.34%)
Mar 06, 2018 8.274 8.412 8.263 8.384 157,444 +0.07(+0.83%)
Mar 05, 2018 8.165 8.349 8.165 8.314 118,077 +0.12(+1.48%)
Mar 02, 2018 8.147 8.217 8.134 8.194 67,929 +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.