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

Ellington Financial Llc (NY: EFC )

12.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Dec 31, 2018 8.680 8.702 8.534 8.629 257,595 -0.05(-0.52%)
Dec 28, 2018 8.669 8.725 8.618 8.674 155,978 +0.05(+0.59%)
Dec 27, 2018 8.528 8.635 8.460 8.624 254,640 -0.04(-0.45%)
Dec 26, 2018 8.382 8.674 8.382 8.663 225,507 +0.27(+3.22%)
Dec 24, 2018 8.393 8.443 8.348 8.393 189,021 -0.08(-1.00%)
Dec 21, 2018 8.415 8.607 8.415 8.477 391,899 +0.11(+1.28%)
Dec 20, 2018 8.438 8.443 8.269 8.370 485,298 -0.08(-0.93%)
Dec 19, 2018 8.539 8.584 8.415 8.449 210,424 -0.09(-1.05%)
Dec 18, 2018 8.562 8.640 8.505 8.539 198,955 +0.08(+0.93%)
Dec 17, 2018 8.669 8.669 8.398 8.460 380,629 -0.15(-1.70%)
Dec 14, 2018 8.640 8.798 8.607 8.607 87,582 -0.05(-0.59%)
Dec 13, 2018 8.669 8.752 8.657 8.657 83,460 -0.08(-0.97%)
Dec 12, 2018 8.860 8.916 8.742 8.742 103,373 -0.09(-1.02%)
Dec 11, 2018 8.781 8.877 8.731 8.832 285,054 +0.06(+0.64%)
Dec 10, 2018 8.764 8.776 8.653 8.776 226,017 +0.01(+0.13%)
Dec 07, 2018 8.742 8.781 8.702 8.764 138,390 +0.03(+0.32%)
Dec 06, 2018 8.652 8.753 8.353 8.736 197,696 +0.03(+0.32%)
Dec 04, 2018 8.792 8.821 8.708 8.708 103,748 -0.10(-1.15%)
Dec 03, 2018 8.742 8.809 8.686 8.809 130,376 +0.10(+1.10%)
Nov 30, 2018 8.753 8.764 8.680 8.714 108,900 -0.06(-0.71%)
Nov 29, 2018 8.640 8.820 8.640 8.776 152,631 -0.12(-1.39%)
Nov 28, 2018 8.984 8.984 8.866 8.899 245,994 -0.02(-0.25%)
Nov 27, 2018 8.939 9.001 8.911 8.922 121,377 -0.03(-0.31%)
Nov 26, 2018 9.001 9.001 8.902 8.950 162,792 +0.03(+0.32%)
Nov 23, 2018 8.888 8.989 8.888 8.922 16,343 +0.00(+0.00%)
Nov 21, 2018 8.922 8.922 8.922 0 +0.01(+0.06%)
Nov 20, 2018 8.961 8.967 8.807 8.916 160,915 -0.07(-0.81%)
Nov 19, 2018 8.950 8.990 8.877 8.989 88,625 +0.05(+0.50%)
Nov 16, 2018 8.939 9.018 8.939 8.944 127,909 -0.01(-0.06%)
Nov 15, 2018 9.102 9.102 8.928 8.950 153,988 -0.14(-1.49%)
Nov 14, 2018 9.091 9.136 9.057 9.085 227,420 -0.01(-0.06%)
Nov 13, 2018 9.113 9.198 9.063 9.091 95,001 -0.04(-0.43%)
Nov 12, 2018 9.108 9.158 9.032 9.130 118,840 +0.02(+0.25%)
Nov 09, 2018 9.046 9.108 9.040 9.108 50,986 +0.05(+0.56%)
Nov 08, 2018 9.006 9.080 8.860 9.057 138,413 +0.21(+2.42%)
Nov 07, 2018 8.697 8.939 8.652 8.843 408,377 +0.16(+1.81%)
Nov 06, 2018 8.680 8.697 8.652 8.686 96,337 +0.05(+0.52%)
Nov 05, 2018 8.646 8.702 8.629 8.640 126,786 -0.01(-0.13%)
Nov 02, 2018 8.640 8.691 8.581 8.652 130,218 +0.01(+0.13%)
Nov 01, 2018 8.686 8.725 8.635 8.640 254,951 -0.02(-0.20%)
Oct 31, 2018 8.708 8.736 8.652 8.657 84,761 -0.04(-0.45%)
Oct 30, 2018 8.618 8.729 8.618 8.697 71,998 +0.05(+0.52%)
Oct 29, 2018 8.714 8.770 8.652 8.652 90,412 -0.03(-0.39%)
Oct 26, 2018 8.669 8.714 8.618 8.686 128,442 -0.03(-0.32%)
Oct 25, 2018 8.736 8.750 8.680 8.714 94,489 +0.02(+0.19%)
Oct 24, 2018 8.674 8.776 8.657 8.697 122,759 +0.01(+0.13%)
Oct 23, 2018 8.657 8.708 8.624 8.686 69,417 +0.01(+0.13%)
Oct 22, 2018 8.719 8.747 8.674 8.674 53,261 -0.03(-0.32%)
Oct 19, 2018 8.725 8.764 8.680 8.702 39,971 +0.03(+0.39%)
Oct 18, 2018 8.753 8.871 8.657 8.669 390,650 -0.11(-1.28%)
Oct 17, 2018 8.804 8.804 8.781 8.781 58,738 -0.03(-0.32%)
Oct 16, 2018 8.815 8.838 8.770 8.809 50,419 +0.01(+0.06%)
Oct 15, 2018 8.697 8.899 8.697 8.804 263,162 +0.08(+0.97%)
Oct 12, 2018 8.787 8.798 8.688 8.719 90,247 -0.03(-0.39%)
Oct 11, 2018 8.871 8.918 8.663 8.753 211,180 -0.17(-1.95%)
Oct 10, 2018 9.029 9.050 8.905 8.928 74,572 -0.12(-1.31%)
Oct 09, 2018 8.984 9.046 8.984 9.046 52,167 +0.01(+0.12%)
Oct 08, 2018 8.928 9.035 8.928 9.035 83,244 +0.12(+1.39%)
Oct 05, 2018 8.888 9.001 8.888 8.911 46,011 +0.01(+0.13%)
Oct 04, 2018 8.933 9.029 8.871 8.899 65,732 -0.05(-0.57%)
Oct 03, 2018 8.967 9.037 8.905 8.950 70,014 -0.01(-0.13%)
Oct 02, 2018 8.956 9.001 8.905 8.961 83,839 +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.