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

Ellington Financial Llc (NY: EFC )

11.44 -0.12 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 8.455 8.529 8.455 8.489 115,669 +0.01(+0.13%)
Apr 27, 2018 8.501 8.529 8.478 8.478 133,438 -0.02(-0.20%)
Apr 26, 2018 8.484 8.501 8.438 8.495 104,184 +0.01(+0.13%)
Apr 25, 2018 8.495 8.495 8.444 8.484 53,404 +0.01(+0.07%)
Apr 24, 2018 8.449 8.489 8.449 8.478 104,722 +0.01(+0.13%)
Apr 23, 2018 8.466 8.478 8.438 8.466 52,158 +0.02(+0.20%)
Apr 20, 2018 8.415 8.466 8.404 8.449 52,115 +0.03(+0.41%)
Apr 19, 2018 8.427 8.478 8.410 8.415 51,838 -0.03(-0.40%)
Apr 18, 2018 8.455 8.508 8.449 8.449 152,400 +0.00(+0.00%)
Apr 17, 2018 8.432 8.466 8.432 8.449 62,341 +0.03(+0.41%)
Apr 16, 2018 8.489 8.489 8.398 8.415 69,376 -0.02(-0.27%)
Apr 13, 2018 8.449 8.495 8.415 8.438 144,774 +0.00(+0.00%)
Apr 12, 2018 8.466 8.498 8.438 8.438 67,599 -0.01(-0.13%)
Apr 11, 2018 8.484 8.523 8.444 8.449 152,750 -0.02(-0.20%)
Apr 10, 2018 8.518 8.518 8.449 8.466 256,428 -0.01(-0.07%)
Apr 09, 2018 8.410 8.535 8.410 8.472 848,876 +0.09(+1.09%)
Apr 06, 2018 8.392 8.495 8.364 8.381 118,552 -0.02(-0.27%)
Apr 05, 2018 8.495 8.495 8.404 8.404 62,835 -0.07(-0.81%)
Apr 04, 2018 8.415 8.512 8.387 8.472 52,419 +0.04(+0.47%)
Apr 03, 2018 8.353 8.483 8.353 8.432 51,289 +0.05(+0.54%)
Apr 02, 2018 8.375 8.478 8.353 8.387 35,737 -0.04(-0.47%)
Mar 29, 2018 8.427 8.427 8.427 0 +0.06(+0.68%)
Mar 28, 2018 8.358 8.415 8.299 8.370 60,298 -0.01(-0.14%)
Mar 27, 2018 8.353 8.421 8.279 8.381 67,662 +0.04(+0.48%)
Mar 26, 2018 8.301 8.427 8.301 8.341 89,011 +0.05(+0.55%)
Mar 23, 2018 8.392 8.427 8.273 8.296 65,316 -0.11(-1.29%)
Mar 22, 2018 8.438 8.489 8.404 8.404 97,859 -0.06(-0.67%)
Mar 21, 2018 8.449 8.557 8.410 8.461 142,454 -0.02(-0.27%)
Mar 20, 2018 8.504 8.504 8.427 8.484 45,887 -0.04(-0.47%)
Mar 19, 2018 8.586 8.586 8.466 8.523 72,828 -0.07(-0.79%)
Mar 16, 2018 8.620 8.649 8.569 8.592 184,199 +0.02(+0.20%)
Mar 15, 2018 8.631 8.631 8.540 8.575 126,274 -0.02(-0.20%)
Mar 14, 2018 8.575 8.614 8.552 8.592 118,149 +0.05(+0.53%)
Mar 13, 2018 8.478 8.546 8.449 8.546 139,800 +0.09(+1.08%)
Mar 12, 2018 8.347 8.489 8.347 8.455 140,022 +0.04(+0.47%)
Mar 09, 2018 8.364 8.427 8.348 8.415 187,960 +0.02(+0.20%)
Mar 08, 2018 8.290 8.449 8.290 8.398 133,461 +0.14(+1.72%)
Mar 07, 2018 8.291 8.216 8.256 50,836 -0.03(-0.34%)
Mar 06, 2018 8.176 8.313 8.165 8.284 159,328 +0.07(+0.83%)
Mar 05, 2018 8.068 8.250 8.068 8.216 119,490 +0.12(+1.48%)
Mar 02, 2018 8.051 8.119 8.038 8.097 68,742 +0.02(+0.28%)
Mar 01, 2018 8.034 8.171 8.034 8.074 183,858 +0.04(+0.50%)
Feb 28, 2018 8.182 8.212 8.034 8.034 268,653 -0.38(-4.47%)
Feb 27, 2018 8.580 8.597 8.398 8.410 269,811 -0.14(-1.60%)
Feb 26, 2018 8.535 8.575 8.501 8.546 223,943 +0.02(+0.27%)
Feb 23, 2018 8.478 8.563 8.478 8.523 98,934 +0.05(+0.60%)
Feb 22, 2018 8.472 8.472 137,651 -0.06(-0.73%)
Feb 21, 2018 8.449 8.572 8.449 8.535 206,105 +0.07(+0.81%)
Feb 20, 2018 8.575 8.620 8.398 8.466 158,850 -0.17(-1.98%)
Feb 16, 2018 8.637 8.637 8.637 0 +0.00(+0.00%)
Feb 15, 2018 8.472 8.654 8.472 8.637 157,416 +0.13(+1.54%)
Feb 14, 2018 8.370 8.528 8.370 8.506 187,508 +0.05(+0.61%)
Feb 13, 2018 8.279 8.478 8.108 8.455 192,067 +0.05(+0.61%)
Feb 12, 2018 8.449 8.495 8.319 8.404 139,329 -0.01(-0.07%)
Feb 09, 2018 8.484 8.489 8.307 8.410 256,486 -0.02(-0.20%)
Feb 08, 2018 8.387 8.506 8.368 8.427 321,570 +0.11(+1.30%)
Feb 07, 2018 8.324 8.330 8.313 8.319 202,096 +0.01(+0.14%)
Feb 06, 2018 8.165 8.324 8.102 8.307 175,951 +0.10(+1.25%)
Feb 05, 2018 8.250 8.250 8.074 8.205 339,536 -0.10(-1.23%)
Feb 02, 2018 8.247 8.313 8.223 8.307 305,742 -0.01(-0.14%)
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.