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 (%)
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%)
Dec 03, 2018 8.748 8.816 8.692 8.816 130,281 +0.10(+1.10%)
Nov 30, 2018 8.760 8.771 8.686 8.720 108,820 -0.06(-0.71%)
Nov 29, 2018 8.647 8.826 8.647 8.782 152,519 -0.12(-1.39%)
Nov 28, 2018 8.990 8.990 8.872 8.906 245,813 -0.02(-0.25%)
Nov 27, 2018 8.945 9.007 8.917 8.928 121,287 -0.03(-0.31%)
Nov 26, 2018 9.007 9.007 8.909 8.957 162,673 +0.03(+0.32%)
Nov 23, 2018 8.895 8.996 8.895 8.928 16,331 +0.00(+0.00%)
Nov 21, 2018 8.928 8.928 8.928 0 +0.01(+0.06%)
Nov 20, 2018 8.968 8.974 8.813 8.923 160,797 -0.07(-0.81%)
Nov 19, 2018 8.957 8.997 8.883 8.996 88,560 +0.05(+0.50%)
Nov 16, 2018 8.945 9.024 8.945 8.951 127,815 -0.01(-0.06%)
Nov 15, 2018 9.109 9.109 8.934 8.957 153,875 -0.14(-1.49%)
Nov 14, 2018 9.098 9.143 9.064 9.092 227,254 -0.01(-0.06%)
Nov 13, 2018 9.120 9.205 9.069 9.098 94,931 -0.04(-0.43%)
Nov 12, 2018 9.114 9.165 9.038 9.137 118,752 +0.02(+0.25%)
Nov 09, 2018 9.052 9.114 9.047 9.114 50,948 +0.05(+0.56%)
Nov 08, 2018 9.013 9.086 8.867 9.064 138,312 +0.21(+2.42%)
Nov 07, 2018 8.703 8.945 8.658 8.850 408,077 +0.16(+1.81%)
Nov 06, 2018 8.686 8.703 8.658 8.692 96,266 +0.05(+0.52%)
Nov 05, 2018 8.652 8.709 8.636 8.647 126,693 -0.01(-0.13%)
Nov 02, 2018 8.647 8.698 8.588 8.658 130,123 +0.01(+0.13%)
Nov 01, 2018 8.692 8.731 8.641 8.647 254,764 -0.02(-0.19%)
Oct 31, 2018 8.714 8.743 8.658 8.664 84,699 -0.04(-0.45%)
Oct 30, 2018 8.624 8.735 8.624 8.703 71,945 +0.05(+0.52%)
Oct 29, 2018 8.720 8.777 8.658 8.658 90,345 -0.03(-0.39%)
Oct 26, 2018 8.675 8.720 8.624 8.692 128,347 -0.03(-0.32%)
Oct 25, 2018 8.743 8.757 8.686 8.720 94,420 +0.02(+0.19%)
Oct 24, 2018 8.681 8.782 8.664 8.703 122,669 +0.01(+0.13%)
Oct 23, 2018 8.664 8.714 8.630 8.692 69,366 +0.01(+0.13%)
Oct 22, 2018 8.726 8.754 8.681 8.681 53,222 -0.03(-0.32%)
Oct 19, 2018 8.731 8.771 8.686 8.709 39,942 +0.03(+0.39%)
Oct 18, 2018 8.760 8.878 8.664 8.675 390,364 -0.11(-1.28%)
Oct 17, 2018 8.810 8.810 8.788 8.788 58,695 -0.03(-0.32%)
Oct 16, 2018 8.821 8.844 8.776 8.816 50,382 +0.01(+0.06%)
Oct 15, 2018 8.703 8.906 8.703 8.810 262,969 +0.08(+0.97%)
Oct 12, 2018 8.793 8.805 8.695 8.726 90,180 -0.03(-0.39%)
Oct 11, 2018 8.878 8.924 8.669 8.760 211,025 -0.17(-1.95%)
Oct 10, 2018 9.036 9.057 8.912 8.934 74,518 -0.12(-1.31%)
Oct 09, 2018 8.990 9.052 8.990 9.052 52,129 +0.01(+0.12%)
Oct 08, 2018 8.934 9.041 8.934 9.041 83,182 +0.12(+1.39%)
Oct 05, 2018 8.895 9.007 8.895 8.917 45,978 +0.01(+0.13%)
Oct 04, 2018 8.940 9.036 8.877 8.906 65,684 -0.05(-0.57%)
Oct 03, 2018 8.974 9.043 8.912 8.957 69,962 -0.01(-0.13%)
Oct 02, 2018 8.962 9.007 8.912 8.968 83,777 +0.01(+0.13%)
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.