FinancialContent is the trusted provider of stock market information to the media industry.
Ellington Financial Llc (NY: EFC)
17.58 USD  -0.12 (-0.68%)
Official Closing Price  /  Updated: 5:04 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 17.66 17.79 17.30 17.58 972,400 -0.12(-0.68%)
Jul 18, 2019 17.69 17.90 17.56 17.70 1,799,045 -0.60(-3.28%)
Jul 17, 2019 18.32 18.32 18.12 18.30 159,436 +0.06(+0.33%)
Jul 16, 2019 18.18 18.32 18.10 18.24 134,783 -0.01(-0.05%)
Jul 15, 2019 18.49 18.50 18.11 18.25 201,053 -0.21(-1.14%)
Jul 12, 2019 18.21 18.47 18.20 18.46 237,800 +0.26(+1.43%)
Jul 11, 2019 18.18 18.20 18.09 18.20 188,733 +0.06(+0.33%)
Jul 10, 2019 18.18 18.18 18.07 18.14 193,946 +0.01(+0.06%)
Jul 09, 2019 18.22 18.25 17.81 18.13 492,372 +0.06(+0.33%)
Jul 08, 2019 18.08 18.12 17.90 18.07 156,101 -0.02(-0.11%)
Jul 05, 2019 17.95 18.14 17.93 18.09 329,700 +0.14(+0.78%)
Jul 03, 2019 17.94 17.98 17.88 17.95 138,300 +0.00(+0.00%)
Jul 02, 2019 18.18 18.18 17.87 17.95 173,887 -0.19(-1.05%)
Jul 01, 2019 18.04 18.17 17.97 18.14 304,971 +0.17(+0.95%)
Jun 28, 2019 17.76 18.00 17.72 17.97 3,583,500 +0.28(+1.58%)
Jun 27, 2019 17.95 18.09 17.64 17.69 300,396 -0.43(-2.37%)
Jun 26, 2019 17.99 18.22 17.97 18.12 313,072 +0.12(+0.67%)
Jun 25, 2019 18.30 18.32 17.96 18.00 275,476 -0.25(-1.37%)
Jun 24, 2019 18.23 18.41 18.23 18.25 270,081 +0.03(+0.16%)
Jun 21, 2019 18.47 18.47 18.20 18.22 1,374,900 -0.22(-1.19%)
Jun 20, 2019 18.43 18.49 18.33 18.44 318,094 -0.01(-0.05%)
Jun 19, 2019 18.17 18.47 18.15 18.45 378,552 +0.29(+1.60%)
Jun 18, 2019 18.21 18.34 18.14 18.16 323,736 -0.04(-0.22%)
Jun 17, 2019 18.00 18.35 18.00 18.20 552,055 +0.22(+1.22%)
Jun 14, 2019 17.84 18.11 17.84 17.98 202,600 +0.11(+0.62%)
Jun 13, 2019 17.91 17.95 17.83 17.87 179,911 +0.00(+0.00%)
Jun 12, 2019 17.86 17.97 17.85 17.87 192,062 -0.07(-0.39%)
Jun 11, 2019 17.84 17.96 17.79 17.94 138,775 +0.09(+0.50%)
Jun 10, 2019 18.02 18.02 17.83 17.85 195,747 -0.12(-0.67%)
Jun 07, 2019 17.65 18.02 17.59 17.97 236,600 +0.36(+2.04%)
Jun 06, 2019 17.48 17.66 17.48 17.61 154,184 +0.13(+0.74%)
Jun 05, 2019 17.61 17.74 17.45 17.48 88,447 -0.14(-0.79%)
Jun 04, 2019 17.55 17.64 17.46 17.62 169,245 +0.16(+0.92%)
Jun 03, 2019 17.40 17.58 17.37 17.46 246,338 +0.11(+0.63%)
May 31, 2019 17.47 17.50 17.26 17.35 227,500 -0.25(-1.42%)
May 30, 2019 17.86 17.86 17.56 17.60 225,077 -0.26(-1.46%)
May 29, 2019 17.85 17.93 17.80 17.86 165,872 -0.06(-0.33%)
May 28, 2019 18.25 18.25 17.83 17.92 187,201 -0.25(-1.38%)
May 24, 2019 18.15 18.20 18.09 18.17 49,500 +0.06(+0.33%)
May 23, 2019 18.23 18.24 18.09 18.11 155,222 -0.12(-0.66%)
May 22, 2019 18.27 18.27 18.20 18.23 82,967 -0.02(-0.11%)
May 21, 2019 18.24 18.27 18.19 18.25 139,666 +0.08(+0.44%)
May 20, 2019 18.17 18.27 18.16 18.17 218,711 +0.00(+0.00%)
May 17, 2019 18.11 18.20 18.10 18.17 106,000 +0.04(+0.22%)
May 16, 2019 18.11 18.23 18.10 18.13 63,284 +0.04(+0.22%)
May 15, 2019 18.14 18.15 18.04 18.09 72,289 -0.03(-0.17%)
May 14, 2019 18.02 18.17 18.02 18.12 113,248 +0.05(+0.28%)
May 13, 2019 18.01 18.13 17.99 18.07 118,514 -0.07(-0.39%)
May 10, 2019 18.07 18.15 17.96 18.14 119,000 -0.04(-0.22%)
May 09, 2019 18.06 18.21 18.04 18.18 274,517 +0.08(+0.44%)
May 08, 2019 17.97 18.19 17.88 18.10 228,947 +0.13(+0.72%)
May 07, 2019 17.99 18.08 17.88 17.97 91,315 -0.11(-0.61%)
May 06, 2019 17.90 18.17 17.89 18.08 76,598 +0.08(+0.44%)
May 03, 2019 18.02 18.06 17.95 18.00 78,200 +0.00(+0.00%)
May 02, 2019 18.10 18.10 17.97 18.00 84,301 -0.08(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.