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

Ellington Financial Llc (NY: EFC )

11.69 +0.03 (+0.21%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 6, 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 (%)
Jan 31, 2019 9.315 9.418 9.315 9.418 128,210 +0.09(+0.92%)
Jan 30, 2019 9.287 9.367 9.281 9.332 97,620 +0.02(+0.24%)
Jan 29, 2019 9.332 9.338 9.287 9.310 92,855 -0.01(-0.06%)
Jan 28, 2019 9.270 9.339 9.178 9.315 114,051 +0.02(+0.18%)
Jan 25, 2019 9.327 9.338 9.224 9.298 153,494 +0.07(+0.74%)
Jan 24, 2019 9.076 9.230 9.065 9.230 178,559 +0.19(+2.08%)
Jan 23, 2019 8.911 9.071 8.911 9.042 74,796 +0.13(+1.47%)
Jan 22, 2019 8.860 8.922 8.831 8.911 62,183 +0.05(+0.58%)
Jan 18, 2019 8.883 8.883 8.797 8.860 82,543 +0.02(+0.19%)
Jan 17, 2019 8.905 8.905 8.757 8.843 124,200 -0.03(-0.38%)
Jan 16, 2019 8.820 8.905 8.797 8.877 110,577 +0.10(+1.10%)
Jan 15, 2019 8.769 8.805 8.718 8.780 124,436 -0.01(-0.06%)
Jan 14, 2019 8.866 8.888 8.695 8.786 334,740 -0.10(-1.09%)
Jan 11, 2019 8.934 8.985 8.877 8.883 344,573 -0.04(-0.45%)
Jan 10, 2019 8.951 8.979 8.903 8.922 89,323 -0.02(-0.25%)
Jan 09, 2019 8.928 9.019 8.894 8.945 255,022 +0.02(+0.19%)
Jan 08, 2019 8.945 8.997 8.877 8.928 125,491 +0.03(+0.38%)
Jan 07, 2019 8.814 8.928 8.814 8.894 67,565 +0.08(+0.90%)
Jan 04, 2019 8.826 8.860 8.774 8.814 138,566 +0.01(+0.13%)
Jan 03, 2019 8.689 8.917 8.689 8.803 102,806 +0.03(+0.39%)
Jan 02, 2019 8.666 8.848 8.655 8.769 116,587 +0.04(+0.46%)
Dec 31, 2018 8.780 8.803 8.632 8.729 254,654 -0.05(-0.52%)
Dec 28, 2018 8.769 8.826 8.718 8.774 154,197 +0.05(+0.59%)
Dec 27, 2018 8.626 8.735 8.558 8.723 251,733 -0.04(-0.45%)
Dec 26, 2018 8.478 8.774 8.478 8.763 222,933 +0.27(+3.22%)
Dec 24, 2018 8.490 8.541 8.444 8.490 186,863 -0.09(-1.00%)
Dec 21, 2018 8.513 8.706 8.513 8.575 387,425 +0.11(+1.28%)
Dec 20, 2018 8.535 8.541 8.364 8.467 479,757 -0.08(-0.93%)
Dec 19, 2018 8.638 8.683 8.513 8.547 208,022 -0.09(-1.05%)
Dec 18, 2018 8.661 8.740 8.604 8.638 196,684 +0.08(+0.93%)
Dec 17, 2018 8.769 8.769 8.495 8.558 376,283 -0.15(-1.70%)
Dec 14, 2018 8.740 8.900 8.706 8.706 86,582 -0.05(-0.59%)
Dec 13, 2018 8.769 8.853 8.757 8.757 82,507 -0.09(-0.97%)
Dec 12, 2018 8.962 9.019 8.843 8.843 102,193 -0.09(-1.02%)
Dec 11, 2018 8.883 8.979 8.831 8.934 281,800 +0.06(+0.64%)
Dec 10, 2018 8.866 8.877 8.753 8.877 223,437 +0.01(+0.13%)
Dec 07, 2018 8.843 8.883 8.803 8.866 136,810 +0.03(+0.32%)
Dec 06, 2018 8.752 8.854 8.450 8.837 195,439 +0.03(+0.32%)
Dec 04, 2018 8.894 8.922 8.809 8.809 102,564 -0.10(-1.15%)
Dec 03, 2018 8.843 8.911 8.786 8.911 128,888 +0.10(+1.10%)
Nov 30, 2018 8.854 8.866 8.780 8.814 107,657 -0.06(-0.71%)
Nov 29, 2018 8.740 8.922 8.740 8.877 150,888 -0.13(-1.39%)
Nov 28, 2018 9.088 9.088 8.968 9.002 243,185 -0.02(-0.25%)
Nov 27, 2018 9.042 9.105 9.014 9.025 119,991 -0.03(-0.31%)
Nov 26, 2018 9.105 9.105 9.005 9.053 160,934 +0.03(+0.32%)
Nov 23, 2018 8.991 9.093 8.991 9.025 16,157 +0.00(+0.00%)
Nov 21, 2018 9.025 9.025 9.025 0 +0.01(+0.06%)
Nov 20, 2018 9.065 9.071 8.908 9.019 159,078 -0.07(-0.81%)
Nov 19, 2018 9.053 9.094 8.979 9.093 87,613 +0.05(+0.50%)
Nov 16, 2018 9.042 9.122 9.042 9.048 126,448 -0.01(-0.06%)
Nov 15, 2018 9.207 9.207 9.031 9.053 152,230 -0.14(-1.49%)
Nov 14, 2018 9.196 9.241 9.162 9.190 224,824 -0.01(-0.06%)
Nov 13, 2018 9.219 9.304 9.167 9.196 93,916 -0.04(-0.43%)
Nov 12, 2018 9.213 9.264 9.136 9.236 117,483 +0.02(+0.25%)
Nov 09, 2018 9.150 9.213 9.145 9.213 50,403 +0.05(+0.56%)
Nov 08, 2018 9.110 9.184 8.962 9.162 136,833 +0.22(+2.42%)
Nov 07, 2018 8.797 9.042 8.752 8.945 403,714 +0.16(+1.81%)
Nov 06, 2018 8.780 8.797 8.752 8.786 95,237 +0.05(+0.52%)
Nov 05, 2018 8.746 8.803 8.729 8.740 125,339 -0.01(-0.13%)
Nov 02, 2018 8.740 8.792 8.681 8.752 128,732 +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.