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

Ellington Financial Llc (NY: EFC )

12.11 +0.08 (+0.62%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Feb 28, 2019 9.464 9.464 9.323 9.368 160,892 -0.23(-2.41%)
Feb 27, 2019 9.593 9.604 9.565 9.599 361,165 +0.01(+0.06%)
Feb 26, 2019 9.576 9.633 9.559 9.593 601,696 +0.02(+0.24%)
Feb 25, 2019 9.588 9.638 9.548 9.571 288,719 +0.01(+0.12%)
Feb 22, 2019 9.576 9.599 9.503 9.559 107,755 -0.02(-0.18%)
Feb 21, 2019 9.582 9.644 9.548 9.576 191,962 -0.09(-0.93%)
Feb 20, 2019 9.633 9.700 9.514 9.666 278,873 +0.00(+0.00%)
Feb 19, 2019 9.807 9.807 9.610 9.666 263,660 -0.12(-1.27%)
Feb 15, 2019 9.768 9.847 9.734 9.790 179,119 +0.10(+0.99%)
Feb 14, 2019 9.503 9.773 9.497 9.695 484,624 +0.20(+2.14%)
Feb 13, 2019 9.458 9.503 9.391 9.492 123,419 +0.02(+0.24%)
Feb 12, 2019 9.464 9.497 9.435 9.469 78,256 -0.02(-0.18%)
Feb 11, 2019 9.464 9.492 9.444 9.486 126,036 +0.02(+0.24%)
Feb 08, 2019 9.469 9.469 9.396 9.464 82,547 -0.01(-0.06%)
Feb 07, 2019 9.447 9.469 9.306 9.469 114,744 +0.02(+0.24%)
Feb 06, 2019 9.424 9.481 9.362 9.447 163,277 +0.03(+0.36%)
Feb 05, 2019 9.340 9.419 9.340 9.413 119,274 +0.05(+0.54%)
Feb 04, 2019 9.328 9.379 9.273 9.362 120,190 +0.03(+0.36%)
Feb 01, 2019 9.357 9.374 9.306 9.328 108,820 +0.01(+0.12%)
Jan 31, 2019 9.216 9.317 9.216 9.317 129,595 +0.08(+0.92%)
Jan 30, 2019 9.188 9.266 9.182 9.233 98,675 +0.02(+0.24%)
Jan 29, 2019 9.233 9.238 9.188 9.210 93,859 -0.01(-0.06%)
Jan 28, 2019 9.171 9.239 9.080 9.216 115,284 +0.02(+0.18%)
Jan 25, 2019 9.227 9.238 9.126 9.199 155,153 +0.07(+0.74%)
Jan 24, 2019 8.979 9.131 8.968 9.131 180,489 +0.19(+2.08%)
Jan 23, 2019 8.816 8.974 8.816 8.945 75,604 +0.13(+1.47%)
Jan 22, 2019 8.765 8.827 8.737 8.816 62,854 +0.05(+0.58%)
Jan 18, 2019 8.788 8.788 8.703 8.765 83,435 +0.02(+0.19%)
Jan 17, 2019 8.810 8.810 8.664 8.748 125,543 -0.03(-0.38%)
Jan 16, 2019 8.726 8.810 8.703 8.782 111,772 +0.10(+1.10%)
Jan 15, 2019 8.675 8.711 8.624 8.686 125,781 -0.01(-0.06%)
Jan 14, 2019 8.771 8.793 8.602 8.692 338,357 -0.10(-1.09%)
Jan 11, 2019 8.838 8.889 8.782 8.788 348,296 -0.04(-0.45%)
Jan 10, 2019 8.855 8.883 8.807 8.827 90,289 -0.02(-0.25%)
Jan 09, 2019 8.833 8.923 8.799 8.850 257,778 +0.02(+0.19%)
Jan 08, 2019 8.850 8.900 8.782 8.833 126,847 +0.03(+0.38%)
Jan 07, 2019 8.720 8.833 8.720 8.799 68,296 +0.08(+0.90%)
Jan 04, 2019 8.731 8.765 8.681 8.720 140,064 +0.01(+0.13%)
Jan 03, 2019 8.596 8.821 8.596 8.709 103,917 +0.03(+0.39%)
Jan 02, 2019 8.574 8.754 8.562 8.675 117,847 +0.04(+0.46%)
Dec 31, 2018 8.686 8.709 8.540 8.636 257,406 -0.05(-0.52%)
Dec 28, 2018 8.675 8.731 8.624 8.681 155,863 +0.05(+0.59%)
Dec 27, 2018 8.534 8.641 8.467 8.630 254,453 -0.04(-0.45%)
Dec 26, 2018 8.388 8.681 8.388 8.669 225,342 +0.27(+3.22%)
Dec 24, 2018 8.399 8.450 8.354 8.399 188,882 -0.08(-1.00%)
Dec 21, 2018 8.422 8.613 8.422 8.483 391,612 +0.11(+1.28%)
Dec 20, 2018 8.444 8.450 8.275 8.376 484,942 -0.08(-0.93%)
Dec 19, 2018 8.545 8.591 8.422 8.455 210,270 -0.09(-1.05%)
Dec 18, 2018 8.568 8.647 8.512 8.545 198,809 +0.08(+0.93%)
Dec 17, 2018 8.675 8.675 8.405 8.467 380,350 -0.15(-1.70%)
Dec 14, 2018 8.647 8.805 8.613 8.613 87,518 -0.05(-0.59%)
Dec 13, 2018 8.675 8.759 8.664 8.664 83,399 -0.08(-0.97%)
Dec 12, 2018 8.867 8.923 8.748 8.748 103,297 -0.09(-1.02%)
Dec 11, 2018 8.788 8.883 8.737 8.838 284,845 +0.06(+0.64%)
Dec 10, 2018 8.771 8.782 8.659 8.782 225,851 +0.01(+0.13%)
Dec 07, 2018 8.748 8.788 8.709 8.771 138,289 +0.03(+0.32%)
Dec 06, 2018 8.658 8.760 8.360 8.743 197,551 +0.03(+0.32%)
Dec 04, 2018 8.799 8.827 8.714 8.714 103,672 -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.