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 10.02 10.11 9.997 10.08 563,333 +0.07(+0.68%)
Mar 28, 2019 10.04 10.10 10.00 10.01 436,000 -0.08(-0.84%)
Mar 27, 2019 10.13 10.13 10.00 10.09 332,397 -0.02(-0.22%)
Mar 26, 2019 10.14 10.19 10.09 10.12 334,633 -0.01(-0.11%)
Mar 25, 2019 10.08 10.16 10.08 10.13 242,331 +0.02(+0.22%)
Mar 22, 2019 10.05 10.13 10.05 10.10 347,309 +0.06(+0.56%)
Mar 21, 2019 9.946 10.17 9.935 10.05 415,447 +0.04(+0.39%)
Mar 20, 2019 10.00 10.03 9.941 10.01 285,461 -0.01(-0.11%)
Mar 19, 2019 10.06 10.06 9.969 10.02 1,677,926 -0.04(-0.39%)
Mar 18, 2019 10.05 10.10 9.980 10.06 505,884 +0.03(+0.34%)
Mar 15, 2019 9.980 10.12 9.958 10.03 653,580 +0.03(+0.28%)
Mar 14, 2019 9.901 10.01 9.868 9.997 640,626 +0.11(+1.08%)
Mar 13, 2019 9.828 9.935 9.811 9.890 577,549 +0.06(+0.57%)
Mar 12, 2019 9.806 9.901 9.806 9.834 282,489 +0.01(+0.06%)
Mar 11, 2019 9.851 9.879 9.789 9.828 464,356 -0.02(-0.23%)
Mar 08, 2019 9.733 9.899 9.693 9.851 491,207 +0.14(+1.45%)
Mar 07, 2019 9.693 9.778 9.626 9.710 644,229 +0.00(+0.00%)
Mar 06, 2019 9.710 9.766 9.597 9.710 455,403 -0.04(-0.40%)
Mar 05, 2019 9.738 9.879 9.614 9.749 399,592 -0.02(-0.23%)
Mar 04, 2019 9.513 9.856 9.429 9.772 360,489 +0.30(+3.21%)
Mar 01, 2019 9.372 9.502 9.355 9.468 269,142 +0.11(+1.14%)
Feb 28, 2019 9.457 9.457 9.316 9.361 161,011 -0.23(-2.41%)
Feb 27, 2019 9.586 9.597 9.558 9.592 361,430 +0.01(+0.06%)
Feb 26, 2019 9.569 9.626 9.552 9.586 602,138 +0.02(+0.24%)
Feb 25, 2019 9.581 9.631 9.541 9.564 288,931 +0.01(+0.12%)
Feb 22, 2019 9.569 9.592 9.496 9.552 107,834 -0.02(-0.18%)
Feb 21, 2019 9.575 9.637 9.541 9.569 192,103 -0.09(-0.93%)
Feb 20, 2019 9.626 9.693 9.507 9.659 279,078 +0.00(+0.00%)
Feb 19, 2019 9.800 9.800 9.603 9.659 263,853 -0.12(-1.27%)
Feb 15, 2019 9.761 9.839 9.727 9.783 179,250 +0.10(+0.99%)
Feb 14, 2019 9.496 9.766 9.490 9.687 484,980 +0.20(+2.14%)
Feb 13, 2019 9.451 9.496 9.384 9.485 123,510 +0.02(+0.24%)
Feb 12, 2019 9.457 9.490 9.429 9.462 78,314 -0.02(-0.18%)
Feb 11, 2019 9.457 9.485 9.438 9.479 126,129 +0.02(+0.24%)
Feb 08, 2019 9.462 9.462 9.389 9.457 82,608 -0.01(-0.06%)
Feb 07, 2019 9.440 9.462 9.299 9.462 114,828 +0.02(+0.24%)
Feb 06, 2019 9.417 9.474 9.355 9.440 163,397 +0.03(+0.36%)
Feb 05, 2019 9.333 9.412 9.333 9.406 119,362 +0.05(+0.54%)
Feb 04, 2019 9.322 9.372 9.266 9.355 120,279 +0.03(+0.36%)
Feb 01, 2019 9.350 9.367 9.299 9.322 108,900 +0.01(+0.12%)
Jan 31, 2019 9.209 9.310 9.209 9.310 129,691 +0.08(+0.92%)
Jan 30, 2019 9.181 9.260 9.175 9.226 98,747 +0.02(+0.24%)
Jan 29, 2019 9.226 9.232 9.181 9.203 93,928 -0.01(-0.06%)
Jan 28, 2019 9.164 9.232 9.073 9.209 115,368 +0.02(+0.18%)
Jan 25, 2019 9.220 9.232 9.119 9.192 155,267 +0.07(+0.74%)
Jan 24, 2019 8.973 9.125 8.961 9.125 180,622 +0.19(+2.08%)
Jan 23, 2019 8.809 8.967 8.809 8.939 75,660 +0.13(+1.47%)
Jan 22, 2019 8.759 8.821 8.731 8.809 62,901 +0.05(+0.58%)
Jan 18, 2019 8.781 8.781 8.697 8.759 83,496 +0.02(+0.19%)
Jan 17, 2019 8.804 8.804 8.657 8.742 125,635 -0.03(-0.38%)
Jan 16, 2019 8.719 8.804 8.697 8.776 111,854 +0.10(+1.10%)
Jan 15, 2019 8.669 8.704 8.618 8.680 125,873 -0.01(-0.06%)
Jan 14, 2019 8.764 8.787 8.595 8.686 338,606 -0.10(-1.09%)
Jan 11, 2019 8.832 8.883 8.776 8.781 348,552 -0.04(-0.45%)
Jan 10, 2019 8.849 8.876 8.801 8.821 90,355 -0.02(-0.25%)
Jan 09, 2019 8.826 8.916 8.792 8.843 257,968 +0.02(+0.19%)
Jan 08, 2019 8.843 8.894 8.776 8.826 126,941 +0.03(+0.38%)
Jan 07, 2019 8.714 8.826 8.714 8.792 68,346 +0.08(+0.90%)
Jan 04, 2019 8.725 8.759 8.674 8.714 140,167 +0.01(+0.13%)
Jan 03, 2019 8.590 8.815 8.590 8.702 103,993 +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.