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

Ellington Financial Llc (NY: EFC )

11.46 +0.02 (+0.17%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 1, 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 10.13 10.22 10.11 10.18 557,311 +0.07(+0.68%)
Mar 28, 2019 10.14 10.21 10.11 10.12 431,338 -0.09(-0.84%)
Mar 27, 2019 10.24 10.24 10.11 10.20 328,843 -0.02(-0.22%)
Mar 26, 2019 10.25 10.30 10.20 10.22 331,056 -0.01(-0.11%)
Mar 25, 2019 10.18 10.27 10.18 10.24 239,740 +0.02(+0.22%)
Mar 22, 2019 10.16 10.24 10.16 10.21 343,596 +0.06(+0.56%)
Mar 21, 2019 10.05 10.28 10.04 10.16 411,006 +0.04(+0.39%)
Mar 20, 2019 10.11 10.14 10.05 10.12 282,409 -0.01(-0.11%)
Mar 19, 2019 10.17 10.17 10.08 10.13 1,659,988 -0.04(-0.39%)
Mar 18, 2019 10.16 10.21 10.09 10.17 500,476 +0.03(+0.34%)
Mar 15, 2019 10.09 10.22 10.07 10.13 646,593 +0.03(+0.28%)
Mar 14, 2019 10.01 10.12 9.974 10.11 633,777 +0.11(+1.08%)
Mar 13, 2019 9.934 10.04 9.917 9.997 571,375 +0.06(+0.57%)
Mar 12, 2019 9.912 10.01 9.912 9.940 279,469 +0.01(+0.06%)
Mar 11, 2019 9.957 9.986 9.895 9.934 459,392 -0.02(-0.23%)
Mar 08, 2019 9.838 10.01 9.798 9.957 485,955 +0.14(+1.45%)
Mar 07, 2019 9.798 9.883 9.730 9.815 637,342 +0.00(+0.00%)
Mar 06, 2019 9.815 9.872 9.701 9.815 450,534 -0.04(-0.40%)
Mar 05, 2019 9.843 9.986 9.718 9.855 395,320 -0.02(-0.23%)
Mar 04, 2019 9.616 9.963 9.530 9.878 356,635 +0.31(+3.21%)
Mar 01, 2019 9.474 9.604 9.456 9.570 266,265 +0.11(+1.14%)
Feb 28, 2019 9.559 9.559 9.417 9.462 159,289 -0.23(-2.41%)
Feb 27, 2019 9.690 9.701 9.661 9.695 357,566 +0.01(+0.06%)
Feb 26, 2019 9.673 9.730 9.656 9.690 595,700 +0.02(+0.24%)
Feb 25, 2019 9.684 9.735 9.644 9.667 285,842 +0.01(+0.12%)
Feb 22, 2019 9.673 9.695 9.599 9.656 106,681 -0.02(-0.18%)
Feb 21, 2019 9.678 9.741 9.644 9.673 190,050 -0.09(-0.93%)
Feb 20, 2019 9.730 9.798 9.610 9.764 276,094 +0.00(+0.00%)
Feb 19, 2019 9.906 9.906 9.707 9.764 261,032 -0.13(-1.27%)
Feb 15, 2019 9.866 9.946 9.832 9.889 177,334 +0.10(+0.99%)
Feb 14, 2019 9.599 9.872 9.593 9.792 479,795 +0.20(+2.14%)
Feb 13, 2019 9.553 9.599 9.486 9.587 122,190 +0.02(+0.24%)
Feb 12, 2019 9.559 9.593 9.530 9.565 77,476 -0.02(-0.18%)
Feb 11, 2019 9.559 9.587 9.540 9.582 124,780 +0.02(+0.24%)
Feb 08, 2019 9.565 9.565 9.491 9.559 81,724 -0.01(-0.06%)
Feb 07, 2019 9.542 9.565 9.400 9.565 113,601 +0.02(+0.24%)
Feb 06, 2019 9.519 9.576 9.456 9.542 161,650 +0.03(+0.36%)
Feb 05, 2019 9.434 9.513 9.434 9.508 118,086 +0.05(+0.54%)
Feb 04, 2019 9.422 9.474 9.366 9.456 118,993 +0.03(+0.36%)
Feb 01, 2019 9.451 9.468 9.400 9.422 107,736 +0.01(+0.12%)
Jan 31, 2019 9.309 9.411 9.309 9.411 128,304 +0.09(+0.92%)
Jan 30, 2019 9.280 9.360 9.274 9.326 97,692 +0.02(+0.24%)
Jan 29, 2019 9.326 9.331 9.280 9.303 92,923 -0.01(-0.06%)
Jan 28, 2019 9.263 9.332 9.171 9.309 114,135 +0.02(+0.18%)
Jan 25, 2019 9.320 9.331 9.218 9.291 153,607 +0.07(+0.74%)
Jan 24, 2019 9.070 9.223 9.058 9.223 178,691 +0.19(+2.08%)
Jan 23, 2019 8.905 9.064 8.905 9.035 74,851 +0.13(+1.47%)
Jan 22, 2019 8.853 8.916 8.825 8.905 62,228 +0.05(+0.58%)
Jan 18, 2019 8.876 8.876 8.791 8.853 82,603 +0.02(+0.19%)
Jan 17, 2019 8.899 8.899 8.751 8.836 124,292 -0.03(-0.38%)
Jan 16, 2019 8.814 8.899 8.791 8.870 110,659 +0.10(+1.10%)
Jan 15, 2019 8.762 8.799 8.711 8.774 124,527 -0.01(-0.06%)
Jan 14, 2019 8.859 8.882 8.688 8.779 334,986 -0.10(-1.09%)
Jan 11, 2019 8.927 8.979 8.870 8.876 344,826 -0.04(-0.45%)
Jan 10, 2019 8.944 8.972 8.896 8.916 89,389 -0.02(-0.25%)
Jan 09, 2019 8.922 9.013 8.887 8.939 255,210 +0.02(+0.19%)
Jan 08, 2019 8.939 8.990 8.870 8.922 125,583 +0.03(+0.38%)
Jan 07, 2019 8.808 8.922 8.808 8.887 67,615 +0.08(+0.90%)
Jan 04, 2019 8.819 8.853 8.768 8.808 138,668 +0.01(+0.13%)
Jan 03, 2019 8.683 8.910 8.683 8.796 102,882 +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.