Skip to main content

Ellington Financial Llc (NY: EFC )

11.76 +0.15 (+1.25%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 9.142 9.142 9.043 9.083 65,324 -0.05(-0.51%)
Jun 28, 2018 9.126 9.142 9.107 9.130 64,142 +0.02(+0.26%)
Jun 27, 2018 9.194 9.194 9.107 9.107 78,065 -0.10(-1.07%)
Jun 26, 2018 9.171 9.229 9.171 9.206 90,993 +0.03(+0.38%)
Jun 25, 2018 9.177 9.223 9.171 9.171 98,007 +0.00(+0.00%)
Jun 22, 2018 9.246 9.246 9.171 9.171 103,862 -0.05(-0.57%)
Jun 21, 2018 9.211 9.241 9.151 9.223 118,357 +0.03(+0.32%)
Jun 20, 2018 9.206 9.223 9.177 9.194 249,034 +0.02(+0.19%)
Jun 19, 2018 9.206 9.223 9.159 9.177 39,708 -0.06(-0.69%)
Jun 18, 2018 9.223 9.246 9.182 9.241 128,644 +0.06(+0.63%)
Jun 15, 2018 9.206 9.152 9.182 51,842 -0.02(-0.25%)
Jun 14, 2018 9.229 9.229 9.165 9.206 52,299 +0.03(+0.38%)
Jun 13, 2018 9.200 9.217 9.165 9.171 35,540 -0.03(-0.38%)
Jun 12, 2018 9.252 9.252 9.184 9.206 45,869 -0.01(-0.06%)
Jun 11, 2018 9.217 9.252 9.211 9.211 137,552 -0.01(-0.13%)
Jun 08, 2018 9.165 9.255 9.165 9.223 227,432 +0.01(+0.06%)
Jun 07, 2018 9.194 9.252 9.194 9.217 60,344 -0.01(-0.13%)
Jun 06, 2018 9.299 9.217 9.229 79,765 -0.03(-0.31%)
Jun 05, 2018 9.250 9.299 9.241 9.258 47,211 +0.01(+0.06%)
Jun 04, 2018 9.246 9.280 9.223 9.252 100,010 +0.02(+0.19%)
Jun 01, 2018 9.305 9.305 9.160 9.235 136,192 -0.04(-0.44%)
May 31, 2018 9.281 9.322 9.200 9.275 158,023 -0.26(-2.69%)
May 30, 2018 9.485 9.559 9.485 9.531 212,714 +0.04(+0.43%)
May 29, 2018 9.403 9.508 9.398 9.491 174,845 +0.03(+0.31%)
May 25, 2018 9.462 9.462 9.462 0 +0.03(+0.31%)
May 24, 2018 9.438 9.444 9.369 9.433 198,645 +0.01(+0.06%)
May 23, 2018 9.421 9.427 9.334 9.427 107,221 +0.05(+0.56%)
May 22, 2018 9.421 9.421 9.339 9.374 124,360 -0.03(-0.37%)
May 21, 2018 9.369 9.415 9.351 9.409 170,229 +0.05(+0.50%)
May 18, 2018 9.339 9.363 9.310 9.363 52,889 +0.04(+0.44%)
May 17, 2018 9.369 9.369 9.322 9.322 43,662 -0.02(-0.19%)
May 16, 2018 9.363 9.369 9.310 9.339 85,255 -0.01(-0.12%)
May 15, 2018 9.357 9.526 9.310 9.351 192,266 -0.01(-0.06%)
May 14, 2018 9.270 9.398 9.246 9.357 242,802 +0.13(+1.45%)
May 11, 2018 9.147 9.235 9.136 9.223 307,089 +0.09(+1.02%)
May 10, 2018 9.136 9.159 9.107 9.130 139,684 +0.02(+0.26%)
May 09, 2018 9.019 9.159 9.019 9.107 158,074 +0.10(+1.10%)
May 08, 2018 8.996 9.078 8.967 9.008 139,633 +0.02(+0.19%)
May 07, 2018 8.868 9.031 8.845 8.990 139,660 +0.16(+1.78%)
May 04, 2018 8.752 8.880 8.752 8.833 117,692 +0.05(+0.60%)
May 03, 2018 8.734 8.798 8.717 8.781 67,998 +0.06(+0.73%)
May 02, 2018 8.699 8.769 8.699 8.717 69,512 +0.00(+0.00%)
May 01, 2018 8.635 8.728 8.635 8.717 94,661 +0.03(+0.40%)
Apr 30, 2018 8.647 8.723 8.647 8.682 113,102 +0.01(+0.13%)
Apr 27, 2018 8.694 8.723 8.670 8.670 130,476 -0.02(-0.20%)
Apr 26, 2018 8.676 8.694 8.630 8.688 101,872 +0.01(+0.13%)
Apr 25, 2018 8.688 8.688 8.635 8.676 52,218 +0.01(+0.07%)
Apr 24, 2018 8.641 8.682 8.641 8.670 102,397 +0.01(+0.13%)
Apr 23, 2018 8.659 8.670 8.630 8.659 51,000 +0.02(+0.20%)
Apr 20, 2018 8.606 8.659 8.595 8.641 50,959 +0.03(+0.41%)
Apr 19, 2018 8.618 8.670 8.600 8.606 50,687 -0.03(-0.40%)
Apr 18, 2018 8.647 8.701 8.641 8.641 149,017 +0.00(+0.00%)
Apr 17, 2018 8.624 8.659 8.624 8.641 60,957 +0.03(+0.41%)
Apr 16, 2018 8.682 8.682 8.589 8.606 67,836 -0.02(-0.27%)
Apr 13, 2018 8.641 8.688 8.606 8.630 141,561 +0.00(+0.00%)
Apr 12, 2018 8.659 8.691 8.630 8.630 66,099 -0.01(-0.13%)
Apr 11, 2018 8.676 8.717 8.635 8.641 149,359 -0.02(-0.20%)
Apr 10, 2018 8.711 8.711 8.641 8.659 250,737 -0.01(-0.07%)
Apr 09, 2018 8.600 8.728 8.600 8.664 830,036 +0.09(+1.09%)
Apr 06, 2018 8.583 8.688 8.554 8.571 115,921 -0.02(-0.27%)
Apr 05, 2018 8.688 8.688 8.595 8.595 61,440 -0.07(-0.81%)
Apr 04, 2018 8.606 8.705 8.577 8.664 51,256 +0.04(+0.47%)
Apr 03, 2018 8.542 8.675 8.542 8.624 50,151 +0.05(+0.54%)
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.