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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 29, 2019 10.03 10.12 10.00 10.08 562,920 +0.07(+0.67%)
Mar 28, 2019 10.04 10.11 10.01 10.02 435,680 -0.08(-0.84%)
Mar 27, 2019 10.13 10.14 10.01 10.10 332,153 -0.02(-0.22%)
Mar 26, 2019 10.15 10.20 10.09 10.12 334,388 -0.01(-0.11%)
Mar 25, 2019 10.08 10.17 10.08 10.13 242,153 +0.02(+0.22%)
Mar 22, 2019 10.06 10.13 10.06 10.11 347,054 +0.06(+0.56%)
Mar 21, 2019 9.954 10.18 9.942 10.06 415,142 +0.04(+0.39%)
Mar 20, 2019 10.01 10.04 9.948 10.02 285,252 -0.01(-0.11%)
Mar 19, 2019 10.07 10.07 9.976 10.03 1,676,694 -0.04(-0.39%)
Mar 18, 2019 10.06 10.11 9.988 10.07 505,513 +0.03(+0.34%)
Mar 15, 2019 9.988 10.12 9.965 10.03 653,101 +0.03(+0.28%)
Mar 14, 2019 9.909 10.02 9.875 10.00 640,156 +0.11(+1.08%)
Mar 13, 2019 9.835 9.942 9.819 9.897 577,125 +0.06(+0.57%)
Mar 12, 2019 9.813 9.909 9.813 9.841 282,282 +0.01(+0.06%)
Mar 11, 2019 9.858 9.886 9.796 9.835 464,016 -0.02(-0.23%)
Mar 08, 2019 9.740 9.906 9.700 9.858 490,846 +0.14(+1.45%)
Mar 07, 2019 9.700 9.785 9.633 9.717 643,756 +0.00(+0.00%)
Mar 06, 2019 9.717 9.773 9.604 9.717 455,068 -0.04(-0.40%)
Mar 05, 2019 9.745 9.886 9.621 9.757 399,298 -0.02(-0.23%)
Mar 04, 2019 9.520 9.864 9.435 9.779 360,224 +0.30(+3.21%)
Mar 01, 2019 9.379 9.509 9.362 9.475 268,944 +0.11(+1.14%)
Feb 28, 2019 9.464 9.464 9.323 9.368 160,892 -0.23(-2.41%)
Feb 27, 2019 9.593 9.604 9.565 9.599 361,165 +0.01(+0.06%)
Feb 26, 2019 9.576 9.633 9.559 9.593 601,696 +0.02(+0.24%)
Feb 25, 2019 9.588 9.638 9.548 9.571 288,719 +0.01(+0.12%)
Feb 22, 2019 9.576 9.599 9.503 9.559 107,755 -0.02(-0.18%)
Feb 21, 2019 9.582 9.644 9.548 9.576 191,962 -0.09(-0.93%)
Feb 20, 2019 9.633 9.700 9.514 9.666 278,873 +0.00(+0.00%)
Feb 19, 2019 9.807 9.807 9.610 9.666 263,660 -0.12(-1.27%)
Feb 15, 2019 9.768 9.847 9.734 9.790 179,119 +0.10(+0.99%)
Feb 14, 2019 9.503 9.773 9.497 9.695 484,624 +0.20(+2.14%)
Feb 13, 2019 9.458 9.503 9.391 9.492 123,419 +0.02(+0.24%)
Feb 12, 2019 9.464 9.497 9.435 9.469 78,256 -0.02(-0.18%)
Feb 11, 2019 9.464 9.492 9.444 9.486 126,036 +0.02(+0.24%)
Feb 08, 2019 9.469 9.469 9.396 9.464 82,547 -0.01(-0.06%)
Feb 07, 2019 9.447 9.469 9.306 9.469 114,744 +0.02(+0.24%)
Feb 06, 2019 9.424 9.481 9.362 9.447 163,277 +0.03(+0.36%)
Feb 05, 2019 9.340 9.419 9.340 9.413 119,274 +0.05(+0.54%)
Feb 04, 2019 9.328 9.379 9.273 9.362 120,190 +0.03(+0.36%)
Feb 01, 2019 9.357 9.374 9.306 9.328 108,820 +0.01(+0.12%)
Jan 31, 2019 9.216 9.317 9.216 9.317 129,595 +0.08(+0.92%)
Jan 30, 2019 9.188 9.266 9.182 9.233 98,675 +0.02(+0.24%)
Jan 29, 2019 9.233 9.238 9.188 9.210 93,859 -0.01(-0.06%)
Jan 28, 2019 9.171 9.239 9.080 9.216 115,284 +0.02(+0.18%)
Jan 25, 2019 9.227 9.238 9.126 9.199 155,153 +0.07(+0.74%)
Jan 24, 2019 8.979 9.131 8.968 9.131 180,489 +0.19(+2.08%)
Jan 23, 2019 8.816 8.974 8.816 8.945 75,604 +0.13(+1.47%)
Jan 22, 2019 8.765 8.827 8.737 8.816 62,854 +0.05(+0.58%)
Jan 18, 2019 8.788 8.788 8.703 8.765 83,435 +0.02(+0.19%)
Jan 17, 2019 8.810 8.810 8.664 8.748 125,543 -0.03(-0.38%)
Jan 16, 2019 8.726 8.810 8.703 8.782 111,772 +0.10(+1.10%)
Jan 15, 2019 8.675 8.711 8.624 8.686 125,781 -0.01(-0.06%)
Jan 14, 2019 8.771 8.793 8.602 8.692 338,357 -0.10(-1.09%)
Jan 11, 2019 8.838 8.889 8.782 8.788 348,296 -0.04(-0.45%)
Jan 10, 2019 8.855 8.883 8.807 8.827 90,289 -0.02(-0.25%)
Jan 09, 2019 8.833 8.923 8.799 8.850 257,778 +0.02(+0.19%)
Jan 08, 2019 8.850 8.900 8.782 8.833 126,847 +0.03(+0.38%)
Jan 07, 2019 8.720 8.833 8.720 8.799 68,296 +0.08(+0.90%)
Jan 04, 2019 8.731 8.765 8.681 8.720 140,064 +0.01(+0.13%)
Jan 03, 2019 8.596 8.821 8.596 8.709 103,917 +0.03(+0.39%)
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.