Skip to main content

Ellington Financial Llc (NY: EFC )

11.81 +0.20 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.618 8.618 8.618 0 +0.06(+0.68%)
Mar 28, 2018 8.548 8.606 8.487 8.560 58,960 -0.01(-0.14%)
Mar 27, 2018 8.542 8.612 8.467 8.571 66,161 +0.04(+0.48%)
Mar 26, 2018 8.490 8.618 8.490 8.531 87,036 +0.05(+0.55%)
Mar 23, 2018 8.583 8.618 8.461 8.484 63,867 -0.11(-1.29%)
Mar 22, 2018 8.630 8.682 8.595 8.595 95,687 -0.06(-0.67%)
Mar 21, 2018 8.641 8.752 8.600 8.653 139,292 -0.02(-0.27%)
Mar 20, 2018 8.697 8.697 8.618 8.676 44,868 -0.04(-0.47%)
Mar 19, 2018 8.781 8.781 8.659 8.717 71,212 -0.07(-0.79%)
Mar 16, 2018 8.816 8.845 8.763 8.787 180,111 +0.02(+0.20%)
Mar 15, 2018 8.827 8.827 8.734 8.769 123,472 -0.02(-0.20%)
Mar 14, 2018 8.769 8.810 8.746 8.787 115,527 +0.05(+0.53%)
Mar 13, 2018 8.670 8.740 8.641 8.740 136,697 +0.09(+1.08%)
Mar 12, 2018 8.536 8.682 8.536 8.647 136,914 +0.04(+0.47%)
Mar 09, 2018 8.554 8.618 8.538 8.606 183,788 +0.02(+0.20%)
Mar 08, 2018 8.478 8.641 8.478 8.589 130,499 +0.15(+1.72%)
Mar 07, 2018 8.479 8.403 8.443 49,708 -0.03(-0.34%)
Mar 06, 2018 8.362 8.502 8.350 8.472 155,792 +0.07(+0.83%)
Mar 05, 2018 8.251 8.438 8.251 8.403 116,838 +0.12(+1.48%)
Mar 02, 2018 8.234 8.304 8.220 8.280 67,216 +0.02(+0.28%)
Mar 01, 2018 8.216 8.356 8.216 8.257 179,777 +0.04(+0.50%)
Feb 28, 2018 8.368 8.398 8.216 8.216 262,691 -0.38(-4.47%)
Feb 27, 2018 8.775 8.792 8.589 8.600 263,823 -0.14(-1.60%)
Feb 26, 2018 8.728 8.769 8.694 8.740 218,973 +0.02(+0.27%)
Feb 23, 2018 8.670 8.757 8.670 8.717 96,738 +0.05(+0.60%)
Feb 22, 2018 8.664 8.664 134,596 -0.06(-0.73%)
Feb 21, 2018 8.641 8.766 8.641 8.728 201,530 +0.07(+0.81%)
Feb 20, 2018 8.769 8.816 8.589 8.659 155,324 -0.17(-1.98%)
Feb 16, 2018 8.833 8.833 8.833 0 +0.00(+0.00%)
Feb 15, 2018 8.664 8.851 8.664 8.833 153,922 +0.13(+1.54%)
Feb 14, 2018 8.560 8.721 8.560 8.699 183,347 +0.05(+0.61%)
Feb 13, 2018 8.467 8.670 8.292 8.647 187,804 +0.05(+0.61%)
Feb 12, 2018 8.641 8.688 8.507 8.595 136,237 -0.01(-0.07%)
Feb 09, 2018 8.676 8.682 8.496 8.600 250,793 -0.02(-0.20%)
Feb 08, 2018 8.577 8.699 8.558 8.618 314,434 +0.11(+1.30%)
Feb 07, 2018 8.513 8.519 8.502 8.507 197,610 +0.01(+0.14%)
Feb 06, 2018 8.350 8.513 8.286 8.496 172,046 +0.10(+1.25%)
Feb 05, 2018 8.438 8.438 8.257 8.391 332,000 -0.10(-1.23%)
Feb 02, 2018 8.435 8.502 8.409 8.496 298,957 -0.01(-0.14%)
Feb 01, 2018 8.432 8.538 8.421 8.507 231,295 +0.02(+0.21%)
Jan 31, 2018 8.525 8.577 8.403 8.490 295,535 -0.01(-0.07%)
Jan 30, 2018 8.502 8.554 8.496 8.496 84,920 -0.09(-1.08%)
Jan 29, 2018 8.717 8.717 8.566 8.589 145,969 -0.12(-1.40%)
Jan 26, 2018 8.798 8.810 8.694 8.711 598,008 -0.09(-1.06%)
Jan 25, 2018 8.862 8.891 8.781 8.804 79,070 -0.05(-0.59%)
Jan 24, 2018 8.827 8.926 8.827 8.856 118,356 +0.02(+0.26%)
Jan 23, 2018 8.804 8.891 8.798 8.833 51,263 +0.02(+0.20%)
Jan 22, 2018 8.781 8.833 8.775 8.816 108,014 +0.03(+0.33%)
Jan 19, 2018 8.781 8.839 8.752 8.787 129,667 +0.02(+0.20%)
Jan 18, 2018 8.775 8.810 8.734 8.769 135,137 -0.02(-0.20%)
Jan 17, 2018 8.711 8.822 8.682 8.787 134,603 +0.06(+0.67%)
Jan 16, 2018 8.740 8.752 8.688 8.728 158,865 -0.01(-0.07%)
Jan 12, 2018 8.734 8.734 8.734 0 +0.07(+0.81%)
Jan 11, 2018 8.536 8.682 8.536 8.664 114,707 +0.12(+1.36%)
Jan 10, 2018 8.507 8.554 8.502 8.548 73,013 +0.02(+0.27%)
Jan 09, 2018 8.449 8.536 8.449 8.525 172,724 +0.06(+0.69%)
Jan 08, 2018 8.455 8.519 8.455 8.467 100,858 +0.02(+0.28%)
Jan 05, 2018 8.414 8.467 8.414 8.443 115,634 +0.01(+0.14%)
Jan 04, 2018 8.438 8.472 8.420 8.432 158,387 +0.01(+0.07%)
Jan 03, 2018 8.438 8.466 8.408 8.426 269,151 -0.02(-0.21%)
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.