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

Ellington Financial Llc (NY: EFC )

11.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 9.075 9.115 8.996 9.070 161,609 -0.25(-2.69%)
May 30, 2018 9.274 9.346 9.274 9.320 217,542 +0.04(+0.43%)
May 29, 2018 9.195 9.297 9.189 9.280 178,814 +0.03(+0.31%)
May 25, 2018 9.252 9.252 9.252 0 +0.03(+0.31%)
May 24, 2018 9.229 9.235 9.161 9.223 203,154 +0.01(+0.06%)
May 23, 2018 9.212 9.218 9.126 9.218 109,655 +0.05(+0.56%)
May 22, 2018 9.212 9.212 9.132 9.166 127,183 -0.03(-0.37%)
May 21, 2018 9.161 9.206 9.144 9.200 174,093 +0.05(+0.50%)
May 18, 2018 9.132 9.155 9.104 9.155 54,089 +0.04(+0.44%)
May 17, 2018 9.161 9.161 9.115 9.115 44,653 -0.02(-0.19%)
May 16, 2018 9.155 9.161 9.104 9.132 87,190 -0.01(-0.12%)
May 15, 2018 9.149 9.314 9.104 9.144 196,630 -0.01(-0.06%)
May 14, 2018 9.064 9.189 9.041 9.149 248,313 +0.13(+1.45%)
May 11, 2018 8.944 9.030 8.933 9.018 314,059 +0.09(+1.02%)
May 10, 2018 8.933 8.956 8.905 8.927 142,855 +0.02(+0.26%)
May 09, 2018 8.819 8.956 8.819 8.905 161,662 +0.10(+1.10%)
May 08, 2018 8.796 8.876 8.768 8.808 142,802 +0.02(+0.19%)
May 07, 2018 8.671 8.831 8.649 8.791 142,830 +0.15(+1.78%)
May 04, 2018 8.557 8.683 8.557 8.637 120,364 +0.05(+0.60%)
May 03, 2018 8.540 8.603 8.523 8.586 69,541 +0.06(+0.73%)
May 02, 2018 8.506 8.575 8.506 8.523 71,090 +0.00(+0.00%)
May 01, 2018 8.444 8.535 8.444 8.523 96,809 +0.03(+0.40%)
Apr 30, 2018 8.455 8.529 8.455 8.489 115,669 +0.01(+0.13%)
Apr 27, 2018 8.501 8.529 8.478 8.478 133,438 -0.02(-0.20%)
Apr 26, 2018 8.484 8.501 8.438 8.495 104,184 +0.01(+0.13%)
Apr 25, 2018 8.495 8.495 8.444 8.484 53,404 +0.01(+0.07%)
Apr 24, 2018 8.449 8.489 8.449 8.478 104,722 +0.01(+0.13%)
Apr 23, 2018 8.466 8.478 8.438 8.466 52,158 +0.02(+0.20%)
Apr 20, 2018 8.415 8.466 8.404 8.449 52,115 +0.03(+0.41%)
Apr 19, 2018 8.427 8.478 8.410 8.415 51,838 -0.03(-0.40%)
Apr 18, 2018 8.455 8.508 8.449 8.449 152,400 +0.00(+0.00%)
Apr 17, 2018 8.432 8.466 8.432 8.449 62,341 +0.03(+0.41%)
Apr 16, 2018 8.489 8.489 8.398 8.415 69,376 -0.02(-0.27%)
Apr 13, 2018 8.449 8.495 8.415 8.438 144,774 +0.00(+0.00%)
Apr 12, 2018 8.466 8.498 8.438 8.438 67,599 -0.01(-0.13%)
Apr 11, 2018 8.484 8.523 8.444 8.449 152,750 -0.02(-0.20%)
Apr 10, 2018 8.518 8.518 8.449 8.466 256,428 -0.01(-0.07%)
Apr 09, 2018 8.410 8.535 8.410 8.472 848,876 +0.09(+1.09%)
Apr 06, 2018 8.392 8.495 8.364 8.381 118,552 -0.02(-0.27%)
Apr 05, 2018 8.495 8.495 8.404 8.404 62,835 -0.07(-0.81%)
Apr 04, 2018 8.415 8.512 8.387 8.472 52,419 +0.04(+0.47%)
Apr 03, 2018 8.353 8.483 8.353 8.432 51,289 +0.05(+0.54%)
Apr 02, 2018 8.375 8.478 8.353 8.387 35,737 -0.04(-0.47%)
Mar 29, 2018 8.427 8.427 8.427 0 +0.06(+0.68%)
Mar 28, 2018 8.358 8.415 8.299 8.370 60,298 -0.01(-0.14%)
Mar 27, 2018 8.353 8.421 8.279 8.381 67,662 +0.04(+0.48%)
Mar 26, 2018 8.301 8.427 8.301 8.341 89,011 +0.05(+0.55%)
Mar 23, 2018 8.392 8.427 8.273 8.296 65,316 -0.11(-1.29%)
Mar 22, 2018 8.438 8.489 8.404 8.404 97,859 -0.06(-0.67%)
Mar 21, 2018 8.449 8.557 8.410 8.461 142,454 -0.02(-0.27%)
Mar 20, 2018 8.504 8.504 8.427 8.484 45,887 -0.04(-0.47%)
Mar 19, 2018 8.586 8.586 8.466 8.523 72,828 -0.07(-0.79%)
Mar 16, 2018 8.620 8.649 8.569 8.592 184,199 +0.02(+0.20%)
Mar 15, 2018 8.631 8.631 8.540 8.575 126,274 -0.02(-0.20%)
Mar 14, 2018 8.575 8.614 8.552 8.592 118,149 +0.05(+0.53%)
Mar 13, 2018 8.478 8.546 8.449 8.546 139,800 +0.09(+1.08%)
Mar 12, 2018 8.347 8.489 8.347 8.455 140,022 +0.04(+0.47%)
Mar 09, 2018 8.364 8.427 8.348 8.415 187,960 +0.02(+0.20%)
Mar 08, 2018 8.290 8.449 8.290 8.398 133,461 +0.14(+1.72%)
Mar 07, 2018 8.291 8.216 8.256 50,836 -0.03(-0.34%)
Mar 06, 2018 8.176 8.313 8.165 8.284 159,328 +0.07(+0.83%)
Mar 05, 2018 8.068 8.250 8.068 8.216 119,490 +0.12(+1.48%)
Mar 02, 2018 8.051 8.119 8.038 8.097 68,742 +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.