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

Ellington Financial Llc (NY: EFC )

12.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 7.194 7.257 7.194 7.223 135,950 +0.01(+0.13%)
Apr 27, 2018 7.232 7.257 7.213 7.213 156,834 -0.01(-0.20%)
Apr 26, 2018 7.218 7.232 7.179 7.228 122,451 +0.01(+0.13%)
Apr 25, 2018 7.228 7.228 7.184 7.218 62,767 +0.00(+0.07%)
Apr 24, 2018 7.189 7.223 7.189 7.213 123,083 +0.01(+0.13%)
Apr 23, 2018 7.203 7.213 7.179 7.203 61,303 +0.01(+0.20%)
Apr 20, 2018 7.160 7.203 7.150 7.189 61,253 +0.03(+0.41%)
Apr 19, 2018 7.170 7.213 7.155 7.160 60,927 -0.03(-0.40%)
Apr 18, 2018 7.194 7.239 7.189 7.189 179,121 +0.00(+0.00%)
Apr 17, 2018 7.174 7.203 7.174 7.189 73,271 +0.03(+0.41%)
Apr 16, 2018 7.223 7.223 7.145 7.160 81,540 -0.02(-0.27%)
Apr 13, 2018 7.189 7.228 7.160 7.179 170,158 +0.00(+0.00%)
Apr 12, 2018 7.203 7.230 7.179 7.179 79,452 -0.01(-0.13%)
Apr 11, 2018 7.218 7.252 7.184 7.189 179,532 -0.01(-0.20%)
Apr 10, 2018 7.247 7.247 7.189 7.203 301,388 -0.00(-0.07%)
Apr 09, 2018 7.155 7.262 7.155 7.208 997,712 +0.08(+1.09%)
Apr 06, 2018 7.141 7.228 7.116 7.131 139,338 -0.02(-0.27%)
Apr 05, 2018 7.228 7.228 7.150 7.150 73,852 -0.06(-0.81%)
Apr 04, 2018 7.160 7.242 7.136 7.208 61,610 +0.03(+0.47%)
Apr 03, 2018 7.107 7.217 7.107 7.174 60,282 +0.04(+0.54%)
Apr 02, 2018 7.126 7.213 7.107 7.136 42,003 -0.03(-0.47%)
Mar 29, 2018 7.170 7.170 7.170 0 +0.05(+0.68%)
Mar 28, 2018 7.111 7.160 7.061 7.121 70,871 -0.01(-0.14%)
Mar 27, 2018 7.107 7.165 7.044 7.131 79,526 +0.03(+0.48%)
Mar 26, 2018 7.063 7.170 7.063 7.097 104,618 +0.04(+0.55%)
Mar 23, 2018 7.141 7.170 7.039 7.058 76,768 -0.09(-1.29%)
Mar 22, 2018 7.179 7.223 7.150 7.150 115,016 -0.05(-0.67%)
Mar 21, 2018 7.189 7.281 7.155 7.199 167,431 -0.02(-0.27%)
Mar 20, 2018 7.236 7.236 7.170 7.218 53,932 -0.03(-0.47%)
Mar 19, 2018 7.305 7.305 7.203 7.252 85,597 -0.06(-0.79%)
Mar 16, 2018 7.334 7.358 7.291 7.310 216,495 +0.01(+0.20%)
Mar 15, 2018 7.344 7.344 7.266 7.295 148,414 -0.01(-0.20%)
Mar 14, 2018 7.295 7.329 7.276 7.310 138,865 +0.04(+0.53%)
Mar 13, 2018 7.213 7.271 7.189 7.271 164,312 +0.08(+1.08%)
Mar 12, 2018 7.102 7.223 7.102 7.194 164,572 +0.03(+0.47%)
Mar 09, 2018 7.116 7.170 7.103 7.160 220,916 +0.01(+0.20%)
Mar 08, 2018 7.053 7.189 7.053 7.145 156,861 +0.12(+1.72%)
Mar 07, 2018 7.054 6.990 7.024 59,749 -0.02(-0.34%)
Mar 06, 2018 6.957 7.073 6.947 7.049 187,264 +0.06(+0.83%)
Mar 05, 2018 6.865 7.019 6.865 6.990 140,441 +0.10(+1.48%)
Mar 02, 2018 6.850 6.908 6.839 6.889 80,794 +0.02(+0.28%)
Mar 01, 2018 6.836 6.952 6.836 6.869 216,094 +0.03(+0.50%)
Feb 28, 2018 6.961 6.987 6.836 6.836 315,757 -0.12(-1.74%)
Feb 27, 2018 7.098 7.111 6.947 6.957 326,166 -0.11(-1.60%)
Feb 26, 2018 7.060 7.093 7.032 7.070 270,718 +0.02(+0.27%)
Feb 23, 2018 7.013 7.083 7.013 7.051 119,598 +0.04(+0.60%)
Feb 22, 2018 7.008 7.008 166,402 -0.05(-0.73%)
Feb 21, 2018 6.989 7.091 6.989 7.060 249,153 +0.06(+0.81%)
Feb 20, 2018 7.093 7.131 6.947 7.004 192,029 -0.14(-1.98%)
Feb 16, 2018 7.145 7.145 7.145 0 +0.00(+0.00%)
Feb 15, 2018 7.008 7.159 7.008 7.145 190,295 +0.11(+1.54%)
Feb 14, 2018 6.924 7.054 6.924 7.037 226,673 +0.04(+0.61%)
Feb 13, 2018 6.848 7.013 6.707 6.994 232,184 +0.04(+0.61%)
Feb 12, 2018 6.989 7.027 6.881 6.952 168,431 -0.00(-0.07%)
Feb 09, 2018 7.018 7.022 6.872 6.957 310,058 -0.01(-0.20%)
Feb 08, 2018 6.938 7.037 6.922 6.971 388,736 +0.09(+1.30%)
Feb 07, 2018 6.886 6.891 6.877 6.881 244,307 +0.01(+0.14%)
Feb 06, 2018 6.754 6.886 6.702 6.872 212,701 +0.08(+1.25%)
Feb 05, 2018 6.825 6.825 6.679 6.787 410,454 -0.08(-1.23%)
Feb 02, 2018 6.822 6.877 6.802 6.872 369,602 -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.