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

Ellington Financial Llc (NY: EFC )

12.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
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%)
Jan 02, 2019 8.567 8.747 8.556 8.669 117,934 +0.04(+0.46%)
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%)
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.