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

Ellington Financial Llc (NY: EFC )

11.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2017 9.016 9.062 8.976 9.022 115,911 -0.02(-0.19%)
Jan 30, 2017 9.062 9.062 9.005 9.039 80,146 -0.05(-0.57%)
Jan 27, 2017 9.102 9.102 9.046 9.091 91,250 +0.03(+0.32%)
Jan 26, 2017 9.056 9.074 9.025 9.062 110,247 +0.01(+0.06%)
Jan 25, 2017 9.091 9.091 8.999 9.056 69,902 +0.03(+0.32%)
Jan 24, 2017 9.033 9.074 8.947 9.028 128,178 -0.07(-0.76%)
Jan 23, 2017 8.987 9.160 8.987 9.097 84,434 +0.06(+0.64%)
Jan 20, 2017 9.056 9.079 9.005 9.039 33,309 -0.02(-0.25%)
Jan 19, 2017 9.062 9.143 9.059 9.062 51,438 +0.01(+0.13%)
Jan 18, 2017 9.028 9.079 8.987 9.051 65,483 +0.01(+0.13%)
Jan 17, 2017 8.999 9.062 8.987 9.039 71,498 +0.02(+0.26%)
Jan 13, 2017 9.016 9.016 9.016 0 -0.11(-1.20%)
Jan 12, 2017 9.148 9.148 9.091 9.125 48,579 -0.03(-0.38%)
Jan 11, 2017 9.120 9.183 9.114 9.160 47,499 +0.00(+0.00%)
Jan 10, 2017 9.148 9.166 9.102 9.160 52,185 +0.04(+0.44%)
Jan 09, 2017 9.171 9.194 9.097 9.120 69,451 -0.05(-0.56%)
Jan 06, 2017 9.160 9.188 9.144 9.171 107,843 +0.02(+0.19%)
Jan 05, 2017 9.091 9.189 9.091 9.154 104,216 +0.05(+0.51%)
Jan 04, 2017 9.051 9.143 9.033 9.108 111,380 +0.09(+1.02%)
Jan 03, 2017 8.918 9.039 8.907 9.016 94,382 +0.09(+0.97%)
Dec 30, 2016 8.930 8.930 8.930 0 -0.02(-0.19%)
Dec 29, 2016 8.918 9.016 8.918 8.947 127,288 +0.02(+0.19%)
Dec 28, 2016 8.935 8.953 8.918 8.930 169,006 -0.03(-0.32%)
Dec 27, 2016 8.976 9.028 8.935 8.959 203,900 -0.05(-0.57%)
Dec 23, 2016 9.010 9.010 9.010 0 -0.01(-0.13%)
Dec 22, 2016 9.005 9.062 8.953 9.022 162,662 +0.00(+0.00%)
Dec 21, 2016 8.976 9.620 8.976 9.022 218,369 -0.03(-0.32%)
Dec 20, 2016 9.033 9.088 9.033 9.051 242,289 -0.01(-0.06%)
Dec 19, 2016 9.074 9.125 9.033 9.056 155,600 -0.02(-0.25%)
Dec 16, 2016 9.154 9.206 9.079 9.079 385,898 -0.02(-0.19%)
Dec 15, 2016 9.229 9.229 9.068 9.097 187,123 -0.07(-0.82%)
Dec 14, 2016 9.177 9.243 9.154 9.171 160,476 -0.01(-0.13%)
Dec 13, 2016 9.212 9.246 9.103 9.183 237,374 -0.05(-0.50%)
Dec 12, 2016 9.327 9.327 9.217 9.229 130,229 -0.10(-1.05%)
Dec 09, 2016 9.407 9.407 9.319 9.327 128,654 -0.10(-1.04%)
Dec 08, 2016 9.361 9.476 9.356 9.425 111,163 +0.05(+0.49%)
Dec 07, 2016 9.252 9.442 9.246 9.379 195,448 +0.12(+1.24%)
Dec 06, 2016 9.189 9.275 9.158 9.263 216,398 +0.07(+0.81%)
Dec 05, 2016 9.005 9.206 8.994 9.189 183,480 +0.18(+2.04%)
Dec 02, 2016 9.091 9.091 8.982 9.005 160,634 -0.10(-1.14%)
Dec 01, 2016 9.154 9.217 9.108 9.108 94,813 -0.08(-0.88%)
Nov 30, 2016 9.229 9.263 9.160 9.189 242,399 -0.05(-0.56%)
Nov 29, 2016 9.425 9.425 9.160 9.240 196,729 -0.36(-3.72%)
Nov 28, 2016 9.609 9.658 9.494 9.597 297,965 +0.02(+0.18%)
Nov 25, 2016 9.540 9.626 9.512 9.580 96,162 +0.10(+1.09%)
Nov 23, 2016 9.476 9.476 9.476 0 -0.02(-0.18%)
Nov 22, 2016 9.465 9.494 9.425 9.494 139,169 +0.03(+0.30%)
Nov 21, 2016 9.442 9.465 9.327 9.465 243,010 +0.03(+0.30%)
Nov 18, 2016 9.379 9.448 9.338 9.436 135,064 +0.08(+0.86%)
Nov 17, 2016 9.327 9.388 9.320 9.356 59,834 -0.02(-0.18%)
Nov 16, 2016 9.304 9.402 9.298 9.373 126,417 +0.10(+1.05%)
Nov 15, 2016 9.166 9.275 9.166 9.275 135,050 +0.10(+1.13%)
Nov 14, 2016 9.269 9.350 9.166 9.171 138,012 -0.08(-0.87%)
Nov 11, 2016 9.102 9.338 9.102 9.252 161,998 +0.14(+1.58%)
Nov 10, 2016 9.131 9.191 9.079 9.108 134,722 +0.04(+0.44%)
Nov 09, 2016 8.987 9.206 8.982 9.068 166,279 -0.13(-1.38%)
Nov 08, 2016 9.010 9.194 9.010 9.194 104,134 +0.12(+1.33%)
Nov 07, 2016 8.947 9.074 8.947 9.074 129,628 +0.15(+1.68%)
Nov 04, 2016 8.861 9.033 8.801 8.924 241,524 -0.13(-1.46%)
Nov 03, 2016 8.907 9.074 8.866 9.056 135,712 +0.09(+1.03%)
Nov 02, 2016 8.953 9.010 8.889 8.964 90,741 -0.03(-0.38%)
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.