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 (%)
Apr 29, 2016 9.627 9.627 9.548 9.582 79,321 -0.02(-0.18%)
Apr 28, 2016 9.627 9.773 9.526 9.599 174,004 -0.14(-1.45%)
Apr 27, 2016 9.689 9.757 9.683 9.740 103,821 -0.02(-0.23%)
Apr 26, 2016 9.621 9.785 9.621 9.762 72,980 +0.12(+1.29%)
Apr 25, 2016 9.582 9.638 9.560 9.638 87,418 +0.06(+0.59%)
Apr 22, 2016 9.588 9.627 9.543 9.582 51,752 -0.02(-0.18%)
Apr 21, 2016 9.768 9.768 9.599 9.599 132,430 -0.02(-0.23%)
Apr 20, 2016 9.706 9.723 9.435 9.621 275,804 -0.07(-0.70%)
Apr 19, 2016 9.661 9.710 9.644 9.689 85,879 +0.02(+0.23%)
Apr 18, 2016 9.650 9.728 9.638 9.666 81,730 -0.06(-0.58%)
Apr 15, 2016 9.662 9.807 9.662 9.723 46,210 +0.03(+0.35%)
Apr 14, 2016 9.824 9.852 9.689 9.689 88,155 -0.08(-0.86%)
Apr 13, 2016 9.712 9.813 9.648 9.773 91,169 +0.13(+1.34%)
Apr 12, 2016 9.638 9.768 9.638 9.644 79,224 +0.01(+0.12%)
Apr 11, 2016 9.571 9.712 9.531 9.633 163,065 +0.06(+0.59%)
Apr 08, 2016 9.576 9.633 9.464 9.576 246,335 -0.08(-0.87%)
Apr 07, 2016 9.678 9.757 9.604 9.661 65,544 -0.10(-0.98%)
Apr 06, 2016 9.661 9.765 9.627 9.757 128,518 +0.09(+0.93%)
Apr 05, 2016 9.661 9.773 9.616 9.666 87,054 +0.01(+0.06%)
Apr 04, 2016 9.723 9.779 9.638 9.661 104,934 -0.13(-1.32%)
Apr 01, 2016 9.712 9.824 9.712 9.790 51,404 -0.02(-0.23%)
Mar 31, 2016 9.802 9.914 9.706 9.813 156,195 +0.01(+0.06%)
Mar 30, 2016 9.892 9.922 9.734 9.807 104,648 -0.08(-0.85%)
Mar 29, 2016 9.734 9.942 9.689 9.892 155,711 +0.13(+1.33%)
Mar 28, 2016 9.717 9.824 9.706 9.762 69,410 -0.01(-0.12%)
Mar 24, 2016 9.802 9.773 9.773 9.773 99,767 -0.05(-0.46%)
Mar 23, 2016 9.982 10.08 9.819 9.819 51,727 -0.16(-1.64%)
Mar 22, 2016 9.946 10.11 9.897 9.982 206,026 +0.01(+0.11%)
Mar 21, 2016 10.00 10.01 9.914 9.971 67,268 -0.03(-0.34%)
Mar 18, 2016 9.920 10.00 9.880 10.00 70,351 +0.07(+0.68%)
Mar 17, 2016 9.858 10.01 9.790 9.937 157,850 +0.06(+0.63%)
Mar 16, 2016 9.745 9.942 9.745 9.875 164,604 +0.15(+1.51%)
Mar 15, 2016 9.723 9.751 9.627 9.728 98,348 +0.05(+0.47%)
Mar 14, 2016 9.706 9.762 9.604 9.683 88,977 -0.05(-0.46%)
Mar 11, 2016 9.712 9.762 9.621 9.728 44,888 +0.04(+0.41%)
Mar 10, 2016 9.773 9.776 9.650 9.689 88,245 +0.00(+0.00%)
Mar 09, 2016 9.582 9.779 9.554 9.689 101,549 +0.11(+1.12%)
Mar 08, 2016 9.638 9.745 9.481 9.582 93,221 -0.09(-0.93%)
Mar 07, 2016 9.633 9.785 9.633 9.672 119,933 -0.03(-0.29%)
Mar 04, 2016 9.734 9.807 9.665 9.700 135,636 +0.04(+0.41%)
Mar 03, 2016 9.582 9.757 9.571 9.661 92,493 +0.13(+1.36%)
Mar 02, 2016 9.362 9.599 9.351 9.531 148,288 +0.10(+1.01%)
Mar 01, 2016 9.633 9.723 9.435 9.435 137,692 -0.17(-1.82%)
Feb 29, 2016 9.909 10.00 9.582 9.610 342,071 -0.28(-2.85%)
Feb 26, 2016 9.638 9.965 9.621 9.892 377,682 -0.02(-0.23%)
Feb 25, 2016 9.790 9.959 9.745 9.914 310,760 +0.22(+2.27%)
Feb 24, 2016 9.520 9.757 9.447 9.695 173,209 +0.07(+0.70%)
Feb 23, 2016 9.762 9.785 9.547 9.627 299,368 +0.01(+0.12%)
Feb 22, 2016 9.548 9.621 9.543 9.616 135,008 +0.12(+1.25%)
Feb 19, 2016 9.582 9.638 9.447 9.497 43,233 -0.05(-0.47%)
Feb 18, 2016 9.554 9.604 9.402 9.543 141,122 +0.08(+0.83%)
Feb 17, 2016 9.098 9.576 9.098 9.464 190,551 +0.02(+0.18%)
Feb 16, 2016 8.675 9.452 8.675 9.447 142,677 +0.24(+2.57%)
Feb 12, 2016 8.990 9.210 9.210 9.210 80,239 +0.26(+2.96%)
Feb 11, 2016 8.985 9.057 8.855 8.945 105,902 -0.17(-1.85%)
Feb 10, 2016 9.024 10.03 9.013 9.114 283,730 +0.19(+2.15%)
Feb 09, 2016 9.098 9.181 8.861 8.923 158,792 -0.26(-2.82%)
Feb 08, 2016 9.182 9.260 9.047 9.182 193,439 -0.08(-0.91%)
Feb 05, 2016 9.272 9.328 9.188 9.266 50,712 -0.02(-0.18%)
Feb 04, 2016 9.126 9.289 9.126 9.283 96,933 +0.15(+1.60%)
Feb 03, 2016 9.143 9.216 9.024 9.137 138,182 +0.02(+0.25%)
Feb 02, 2016 9.098 9.154 8.940 9.114 90,106 -0.02(-0.25%)
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.