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

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.774 8.796 8.626 8.722 254,841 -0.05(-0.52%)
Dec 28, 2018 8.762 8.819 8.711 8.768 154,310 +0.05(+0.59%)
Dec 27, 2018 8.620 8.728 8.552 8.717 251,918 -0.04(-0.45%)
Dec 26, 2018 8.472 8.768 8.472 8.757 223,096 +0.27(+3.22%)
Dec 24, 2018 8.484 8.535 8.438 8.484 187,000 -0.09(-1.00%)
Dec 21, 2018 8.506 8.700 8.506 8.569 387,710 +0.11(+1.28%)
Dec 20, 2018 8.529 8.535 8.358 8.461 480,110 -0.08(-0.93%)
Dec 19, 2018 8.631 8.677 8.506 8.540 208,175 -0.09(-1.05%)
Dec 18, 2018 8.654 8.734 8.597 8.631 196,828 +0.08(+0.93%)
Dec 17, 2018 8.762 8.762 8.489 8.552 376,560 -0.15(-1.70%)
Dec 14, 2018 8.734 8.893 8.700 8.700 86,646 -0.05(-0.59%)
Dec 13, 2018 8.762 8.847 8.751 8.751 82,568 -0.09(-0.97%)
Dec 12, 2018 8.956 9.013 8.836 8.836 102,268 -0.09(-1.02%)
Dec 11, 2018 8.876 8.973 8.825 8.927 282,007 +0.06(+0.64%)
Dec 10, 2018 8.859 8.870 8.746 8.870 223,601 +0.01(+0.13%)
Dec 07, 2018 8.836 8.876 8.796 8.859 136,911 +0.03(+0.32%)
Dec 06, 2018 8.745 8.848 8.444 8.831 195,582 +0.03(+0.32%)
Dec 04, 2018 8.887 8.916 8.802 8.802 102,639 -0.10(-1.15%)
Dec 03, 2018 8.836 8.905 8.779 8.905 128,983 +0.10(+1.10%)
Nov 30, 2018 8.848 8.859 8.774 8.808 107,736 -0.06(-0.71%)
Nov 29, 2018 8.734 8.915 8.734 8.870 150,999 -0.13(-1.39%)
Nov 28, 2018 9.081 9.081 8.961 8.996 243,364 -0.02(-0.25%)
Nov 27, 2018 9.035 9.098 9.007 9.018 120,079 -0.03(-0.31%)
Nov 26, 2018 9.098 9.098 8.998 9.047 161,052 +0.03(+0.32%)
Nov 23, 2018 8.984 9.087 8.984 9.018 16,169 +0.00(+0.00%)
Nov 21, 2018 9.018 9.018 9.018 0 +0.01(+0.06%)
Nov 20, 2018 9.058 9.064 8.902 9.013 159,194 -0.07(-0.81%)
Nov 19, 2018 9.047 9.087 8.973 9.087 87,677 +0.05(+0.50%)
Nov 16, 2018 9.035 9.115 9.035 9.041 126,541 -0.01(-0.06%)
Nov 15, 2018 9.200 9.200 9.024 9.047 152,342 -0.14(-1.49%)
Nov 14, 2018 9.189 9.235 9.155 9.183 224,989 -0.01(-0.06%)
Nov 13, 2018 9.212 9.297 9.161 9.189 93,985 -0.04(-0.43%)
Nov 12, 2018 9.206 9.257 9.129 9.229 117,569 +0.02(+0.25%)
Nov 09, 2018 9.144 9.206 9.138 9.206 50,440 +0.05(+0.56%)
Nov 08, 2018 9.104 9.178 8.956 9.155 136,934 +0.22(+2.42%)
Nov 07, 2018 8.791 9.035 8.745 8.939 404,011 +0.16(+1.81%)
Nov 06, 2018 8.774 8.791 8.745 8.779 95,307 +0.05(+0.52%)
Nov 05, 2018 8.740 8.796 8.722 8.734 125,431 -0.01(-0.13%)
Nov 02, 2018 8.734 8.785 8.674 8.745 128,826 +0.01(+0.13%)
Nov 01, 2018 8.779 8.819 8.728 8.734 252,225 -0.02(-0.20%)
Oct 31, 2018 8.802 8.831 8.745 8.751 83,855 -0.04(-0.45%)
Oct 30, 2018 8.711 8.823 8.711 8.791 71,228 +0.05(+0.52%)
Oct 29, 2018 8.808 8.865 8.745 8.745 89,445 -0.03(-0.39%)
Oct 26, 2018 8.762 8.808 8.711 8.779 127,069 -0.03(-0.32%)
Oct 25, 2018 8.831 8.845 8.774 8.808 93,479 +0.02(+0.19%)
Oct 24, 2018 8.768 8.870 8.751 8.791 121,446 +0.01(+0.13%)
Oct 23, 2018 8.751 8.802 8.717 8.779 68,675 +0.01(+0.13%)
Oct 22, 2018 8.814 8.842 8.768 8.768 52,692 -0.03(-0.32%)
Oct 19, 2018 8.819 8.859 8.774 8.796 39,544 +0.03(+0.39%)
Oct 18, 2018 8.848 8.967 8.751 8.762 386,474 -0.11(-1.28%)
Oct 17, 2018 8.899 8.899 8.876 8.876 58,110 -0.03(-0.32%)
Oct 16, 2018 8.910 8.933 8.865 8.905 49,880 +0.01(+0.06%)
Oct 15, 2018 8.791 8.996 8.791 8.899 260,349 +0.09(+0.97%)
Oct 12, 2018 8.882 8.893 8.782 8.814 89,282 -0.03(-0.39%)
Oct 11, 2018 8.967 9.014 8.757 8.848 208,922 -0.18(-1.95%)
Oct 10, 2018 9.126 9.148 9.001 9.024 73,775 -0.12(-1.31%)
Oct 09, 2018 9.081 9.144 9.081 9.144 51,609 +0.01(+0.12%)
Oct 08, 2018 9.024 9.132 9.024 9.132 82,354 +0.13(+1.39%)
Oct 05, 2018 8.984 9.098 8.984 9.007 45,519 +0.01(+0.13%)
Oct 04, 2018 9.030 9.126 8.967 8.996 65,030 -0.05(-0.57%)
Oct 03, 2018 9.064 9.134 9.001 9.047 69,265 -0.01(-0.13%)
Oct 02, 2018 9.053 9.098 9.001 9.058 82,942 +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.