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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 31, 2018 8.985 9.024 8.906 8.979 163,236 -0.25(-2.69%)
May 30, 2018 9.182 9.253 9.182 9.227 219,732 +0.04(+0.43%)
May 29, 2018 9.103 9.205 9.098 9.188 180,613 +0.03(+0.31%)
May 25, 2018 9.159 9.159 9.159 0 +0.03(+0.31%)
May 24, 2018 9.137 9.143 9.069 9.131 205,198 +0.01(+0.06%)
May 23, 2018 9.120 9.126 9.036 9.126 110,759 +0.05(+0.56%)
May 22, 2018 9.120 9.120 9.041 9.075 128,463 -0.03(-0.37%)
May 21, 2018 9.069 9.114 9.052 9.109 175,845 +0.05(+0.50%)
May 18, 2018 9.041 9.064 9.013 9.064 54,633 +0.04(+0.44%)
May 17, 2018 9.069 9.069 9.024 9.024 45,102 -0.02(-0.19%)
May 16, 2018 9.064 9.069 9.013 9.041 88,068 -0.01(-0.12%)
May 15, 2018 9.058 9.221 9.013 9.052 198,609 -0.01(-0.06%)
May 14, 2018 8.974 9.098 8.951 9.058 250,812 +0.13(+1.45%)
May 11, 2018 8.855 8.940 8.844 8.928 317,220 +0.09(+1.02%)
May 10, 2018 8.844 8.867 8.816 8.838 144,292 +0.02(+0.26%)
May 09, 2018 8.731 8.867 8.731 8.816 163,289 +0.10(+1.10%)
May 08, 2018 8.709 8.788 8.681 8.720 144,239 +0.02(+0.19%)
May 07, 2018 8.585 8.743 8.562 8.703 144,268 +0.15(+1.78%)
May 04, 2018 8.472 8.596 8.472 8.551 121,575 +0.05(+0.60%)
May 03, 2018 8.455 8.517 8.438 8.500 70,241 +0.06(+0.73%)
May 02, 2018 8.422 8.489 8.422 8.438 71,805 +0.00(+0.00%)
May 01, 2018 8.360 8.450 8.360 8.438 97,784 +0.03(+0.40%)
Apr 30, 2018 8.371 8.444 8.371 8.405 116,833 +0.01(+0.13%)
Apr 27, 2018 8.416 8.444 8.393 8.393 134,781 -0.02(-0.20%)
Apr 26, 2018 8.399 8.416 8.354 8.410 105,232 +0.01(+0.13%)
Apr 25, 2018 8.410 8.410 8.360 8.399 53,941 +0.01(+0.07%)
Apr 24, 2018 8.365 8.405 8.365 8.393 105,776 +0.01(+0.13%)
Apr 23, 2018 8.382 8.393 8.354 8.382 52,683 +0.02(+0.20%)
Apr 20, 2018 8.331 8.382 8.320 8.365 52,640 +0.03(+0.41%)
Apr 19, 2018 8.343 8.393 8.326 8.331 52,359 -0.03(-0.40%)
Apr 18, 2018 8.371 8.423 8.365 8.365 153,934 +0.00(+0.00%)
Apr 17, 2018 8.348 8.382 8.348 8.365 62,968 +0.03(+0.41%)
Apr 16, 2018 8.405 8.405 8.314 8.331 70,074 -0.02(-0.27%)
Apr 13, 2018 8.365 8.410 8.331 8.354 146,231 +0.00(+0.00%)
Apr 12, 2018 8.382 8.413 8.354 8.354 68,280 -0.01(-0.13%)
Apr 11, 2018 8.399 8.438 8.360 8.365 154,287 -0.02(-0.20%)
Apr 10, 2018 8.433 8.433 8.365 8.382 259,009 -0.01(-0.07%)
Apr 09, 2018 8.326 8.450 8.326 8.388 857,419 +0.09(+1.09%)
Apr 06, 2018 8.309 8.410 8.281 8.298 119,745 -0.02(-0.27%)
Apr 05, 2018 8.410 8.410 8.320 8.320 63,467 -0.07(-0.81%)
Apr 04, 2018 8.331 8.427 8.303 8.388 52,947 +0.04(+0.47%)
Apr 03, 2018 8.269 8.398 8.269 8.348 51,806 +0.05(+0.54%)
Apr 02, 2018 8.292 8.393 8.269 8.303 36,097 -0.04(-0.47%)
Mar 29, 2018 8.343 8.343 8.343 0 +0.06(+0.68%)
Mar 28, 2018 8.275 8.331 8.216 8.286 60,905 -0.01(-0.14%)
Mar 27, 2018 8.269 8.337 8.196 8.298 68,343 +0.04(+0.48%)
Mar 26, 2018 8.219 8.343 8.219 8.258 89,907 +0.05(+0.55%)
Mar 23, 2018 8.309 8.343 8.191 8.213 65,974 -0.11(-1.29%)
Mar 22, 2018 8.354 8.405 8.320 8.320 98,843 -0.06(-0.67%)
Mar 21, 2018 8.365 8.472 8.326 8.376 143,888 -0.02(-0.27%)
Mar 20, 2018 8.420 8.420 8.343 8.399 46,349 -0.04(-0.47%)
Mar 19, 2018 8.500 8.500 8.382 8.438 73,561 -0.07(-0.79%)
Mar 16, 2018 8.534 8.562 8.483 8.506 186,053 +0.02(+0.20%)
Mar 15, 2018 8.545 8.545 8.455 8.489 127,545 -0.02(-0.20%)
Mar 14, 2018 8.489 8.529 8.467 8.506 119,338 +0.05(+0.53%)
Mar 13, 2018 8.393 8.461 8.365 8.461 141,207 +0.09(+1.08%)
Mar 12, 2018 8.264 8.405 8.264 8.371 141,431 +0.04(+0.47%)
Mar 09, 2018 8.281 8.343 8.265 8.331 189,852 +0.02(+0.20%)
Mar 08, 2018 8.207 8.365 8.207 8.314 134,804 +0.14(+1.72%)
Mar 07, 2018 8.208 8.134 8.174 51,348 -0.03(-0.34%)
Mar 06, 2018 8.095 8.230 8.084 8.202 160,932 +0.07(+0.83%)
Mar 05, 2018 7.988 8.168 7.988 8.134 120,693 +0.12(+1.48%)
Mar 02, 2018 7.971 8.038 7.958 8.016 69,433 +0.02(+0.28%)
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.