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 (%)
Sep 28, 2018 9.190 9.230 9.190 9.218 89,094 +0.03(+0.31%)
Sep 27, 2018 9.184 9.230 9.172 9.190 31,711 +0.01(+0.06%)
Sep 26, 2018 9.207 9.241 9.172 9.184 57,208 -0.04(-0.44%)
Sep 25, 2018 9.213 9.264 9.213 9.224 27,629 +0.00(+0.00%)
Sep 24, 2018 9.264 9.298 9.172 9.224 61,324 -0.05(-0.50%)
Sep 21, 2018 9.311 9.334 9.270 9.270 35,429 -0.03(-0.31%)
Sep 20, 2018 9.328 9.334 9.276 9.299 80,122 -0.03(-0.31%)
Sep 19, 2018 9.293 9.334 9.267 9.328 87,621 +0.03(+0.31%)
Sep 18, 2018 9.299 9.322 9.270 9.299 96,152 +0.05(+0.56%)
Sep 17, 2018 9.276 9.293 9.233 9.247 83,740 +0.03(+0.38%)
Sep 14, 2018 9.121 9.253 9.121 9.213 24,314 +0.06(+0.69%)
Sep 13, 2018 9.207 9.236 9.121 9.149 110,465 -0.02(-0.25%)
Sep 12, 2018 9.190 9.213 9.069 9.172 108,527 -0.02(-0.25%)
Sep 11, 2018 9.270 9.270 9.184 9.195 104,393 -0.09(-0.93%)
Sep 10, 2018 9.334 9.380 9.276 9.282 100,689 -0.11(-1.16%)
Sep 07, 2018 9.391 9.391 9.311 9.391 65,475 +0.02(+0.18%)
Sep 06, 2018 9.391 9.391 9.345 9.374 32,600 +0.02(+0.18%)
Sep 05, 2018 9.420 9.420 9.339 9.357 57,017 -0.04(-0.43%)
Sep 04, 2018 9.299 9.414 9.285 9.397 98,584 +0.09(+0.93%)
Aug 31, 2018 9.311 9.311 9.311 0 -0.15(-1.58%)
Aug 30, 2018 9.408 9.465 9.380 9.460 113,497 -0.18(-1.91%)
Aug 29, 2018 9.668 9.668 9.627 9.645 228,724 +0.01(+0.12%)
Aug 28, 2018 9.645 9.645 9.627 9.633 137,242 +0.01(+0.06%)
Aug 27, 2018 9.627 9.696 9.622 9.627 147,584 +0.03(+0.36%)
Aug 24, 2018 9.558 9.627 9.547 9.593 140,849 +0.07(+0.79%)
Aug 23, 2018 9.547 9.570 9.510 9.518 45,618 +0.01(+0.12%)
Aug 22, 2018 9.558 9.575 9.460 9.506 108,905 -0.06(-0.60%)
Aug 21, 2018 9.524 9.593 9.516 9.564 117,160 +0.05(+0.48%)
Aug 20, 2018 9.472 9.529 9.414 9.518 74,728 +0.03(+0.36%)
Aug 17, 2018 9.472 9.501 9.460 9.483 38,208 +0.03(+0.37%)
Aug 16, 2018 9.385 9.475 9.385 9.449 76,774 +0.02(+0.24%)
Aug 15, 2018 9.460 9.460 9.397 9.426 39,333 -0.01(-0.12%)
Aug 14, 2018 9.426 9.477 9.414 9.437 45,790 -0.01(-0.06%)
Aug 13, 2018 9.472 9.495 9.443 9.443 46,145 -0.03(-0.30%)
Aug 10, 2018 9.506 9.529 9.466 9.472 33,171 -0.03(-0.36%)
Aug 09, 2018 9.449 9.529 9.449 9.506 60,016 +0.06(+0.67%)
Aug 08, 2018 9.449 9.466 9.414 9.443 77,838 -0.01(-0.06%)
Aug 07, 2018 9.489 9.495 9.412 9.449 71,902 +0.01(+0.06%)
Aug 06, 2018 9.443 9.443 9.383 9.443 44,206 +0.03(+0.37%)
Aug 03, 2018 9.397 9.449 9.397 9.408 40,987 -0.02(-0.24%)
Aug 02, 2018 9.460 9.471 9.375 9.431 63,413 -0.06(-0.61%)
Aug 01, 2018 9.501 9.501 9.339 9.489 63,135 +0.00(+0.00%)
Jul 31, 2018 9.414 9.489 9.385 9.489 92,587 +0.10(+1.10%)
Jul 30, 2018 9.362 9.454 9.362 9.385 72,689 -0.01(-0.12%)
Jul 27, 2018 9.385 9.443 9.351 9.397 110,109 +0.03(+0.37%)
Jul 26, 2018 9.368 9.385 9.334 9.362 62,517 +0.01(+0.12%)
Jul 25, 2018 9.322 9.374 9.322 9.351 36,992 +0.05(+0.56%)
Jul 24, 2018 9.253 9.328 9.253 9.299 66,280 +0.02(+0.25%)
Jul 23, 2018 9.299 9.328 9.264 9.276 24,336 +0.00(+0.00%)
Jul 20, 2018 9.276 9.335 9.253 9.276 61,609 +0.00(+0.00%)
Jul 19, 2018 9.241 9.283 9.236 9.276 180,810 +0.03(+0.37%)
Jul 18, 2018 9.236 9.241 9.186 9.241 55,511 +0.01(+0.06%)
Jul 17, 2018 9.207 9.274 9.191 9.236 63,326 +0.03(+0.31%)
Jul 16, 2018 9.185 9.207 9.177 9.207 33,314 +0.03(+0.31%)
Jul 13, 2018 9.121 9.201 9.121 9.178 27,909 +0.06(+0.63%)
Jul 12, 2018 9.138 9.207 9.109 9.121 87,430 -0.01(-0.13%)
Jul 11, 2018 9.074 9.149 9.028 9.132 46,292 +0.07(+0.76%)
Jul 10, 2018 9.046 9.098 9.046 9.063 56,737 +0.02(+0.19%)
Jul 09, 2018 9.051 9.051 9.028 9.046 72,559 -0.01(-0.06%)
Jul 06, 2018 9.040 9.069 9.040 9.051 40,469 +0.00(+0.00%)
Jul 05, 2018 9.069 9.086 8.988 9.051 35,042 +0.01(+0.13%)
Jul 03, 2018 9.040 9.040 9.040 0 -0.02(-0.25%)
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.