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

Ellington Financial Llc (NY: EFC )

11.94 -0.08 (-0.67%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 7, 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 (%)
Nov 30, 2016 9.029 9.063 8.961 8.989 247,769 -0.05(-0.56%)
Nov 29, 2016 9.220 9.220 8.962 9.040 201,087 -0.35(-3.72%)
Nov 28, 2016 9.400 9.449 9.288 9.389 304,566 +0.02(+0.18%)
Nov 25, 2016 9.333 9.417 9.306 9.372 98,292 +0.10(+1.09%)
Nov 23, 2016 9.271 9.271 9.271 0 -0.02(-0.18%)
Nov 22, 2016 9.260 9.288 9.220 9.288 142,252 +0.03(+0.30%)
Nov 21, 2016 9.237 9.260 9.125 9.260 248,394 +0.03(+0.30%)
Nov 18, 2016 9.175 9.243 9.136 9.232 138,056 +0.08(+0.86%)
Nov 17, 2016 9.125 9.184 9.118 9.153 61,160 -0.02(-0.18%)
Nov 16, 2016 9.102 9.198 9.096 9.170 129,218 +0.10(+1.05%)
Nov 15, 2016 8.967 9.074 8.967 9.074 138,042 +0.10(+1.13%)
Nov 14, 2016 9.068 9.147 8.967 8.973 141,069 -0.08(-0.87%)
Nov 11, 2016 8.905 9.136 8.905 9.051 165,587 +0.14(+1.58%)
Nov 10, 2016 8.933 8.992 8.883 8.911 137,706 +0.04(+0.44%)
Nov 09, 2016 8.792 9.006 8.787 8.871 169,963 -0.12(-1.38%)
Nov 08, 2016 8.815 8.995 8.815 8.995 106,441 +0.12(+1.33%)
Nov 07, 2016 8.753 8.877 8.753 8.877 132,499 +0.15(+1.68%)
Nov 04, 2016 8.669 8.838 8.610 8.731 246,875 -0.13(-1.46%)
Nov 03, 2016 8.714 8.877 8.673 8.860 138,719 +0.09(+1.03%)
Nov 02, 2016 8.759 8.815 8.697 8.770 92,752 -0.03(-0.38%)
Nov 01, 2016 8.725 8.866 8.640 8.804 230,508 -0.12(-1.39%)
Oct 31, 2016 8.967 8.967 8.866 8.928 93,553 -0.05(-0.50%)
Oct 28, 2016 8.961 9.035 8.956 8.973 61,503 -0.01(-0.06%)
Oct 27, 2016 8.984 9.012 8.956 8.978 36,891 -0.01(-0.06%)
Oct 26, 2016 8.956 9.018 8.956 8.984 103,540 -0.02(-0.19%)
Oct 25, 2016 8.967 9.018 8.957 9.001 137,369 +0.00(+0.00%)
Oct 24, 2016 8.928 9.018 8.899 9.001 114,219 +0.05(+0.50%)
Oct 21, 2016 8.950 9.018 8.933 8.956 104,256 -0.02(-0.19%)
Oct 20, 2016 8.922 8.978 8.922 8.973 59,602 +0.01(+0.06%)
Oct 19, 2016 8.961 9.001 8.933 8.967 71,890 +0.01(+0.06%)
Oct 18, 2016 8.984 9.099 8.866 8.961 112,419 +0.01(+0.13%)
Oct 17, 2016 9.006 9.051 8.894 8.950 81,751 -0.06(-0.69%)
Oct 14, 2016 9.096 9.102 8.967 9.012 98,364 -0.03(-0.37%)
Oct 13, 2016 9.035 9.113 9.018 9.046 161,947 -0.02(-0.19%)
Oct 12, 2016 9.018 9.141 9.018 9.063 59,628 +0.02(+0.19%)
Oct 11, 2016 8.978 9.096 8.978 9.046 81,369 +0.01(+0.06%)
Oct 10, 2016 8.950 9.098 8.939 9.040 251,263 +0.15(+1.65%)
Oct 07, 2016 8.950 9.085 8.883 8.894 330,563 -0.03(-0.32%)
Oct 06, 2016 9.096 9.107 8.883 8.922 368,638 -0.19(-2.04%)
Oct 05, 2016 9.175 9.226 9.102 9.108 132,581 -0.06(-0.68%)
Oct 04, 2016 9.299 9.299 9.057 9.170 376,154 -0.12(-1.33%)
Oct 03, 2016 9.400 9.400 9.293 9.293 72,934 -0.09(-0.96%)
Sep 30, 2016 9.384 9.429 9.372 9.384 119,014 -0.03(-0.30%)
Sep 29, 2016 9.513 9.513 9.372 9.412 158,010 -0.07(-0.77%)
Sep 28, 2016 9.496 9.513 9.462 9.485 95,963 -0.02(-0.18%)
Sep 27, 2016 9.536 9.552 9.479 9.502 123,521 -0.03(-0.35%)
Sep 26, 2016 9.558 9.637 9.519 9.536 132,119 -0.06(-0.59%)
Sep 23, 2016 9.603 9.626 9.561 9.592 75,061 -0.02(-0.23%)
Sep 22, 2016 9.620 9.671 9.581 9.614 109,044 -0.02(-0.23%)
Sep 21, 2016 9.654 9.680 9.592 9.637 53,004 +0.02(+0.23%)
Sep 20, 2016 9.665 9.682 9.614 9.614 51,499 -0.02(-0.18%)
Sep 19, 2016 9.592 9.679 9.592 9.631 59,214 +0.02(+0.23%)
Sep 16, 2016 9.541 9.654 9.541 9.609 116,305 +0.03(+0.29%)
Sep 15, 2016 9.631 9.659 9.547 9.581 92,419 +0.01(+0.06%)
Sep 14, 2016 9.552 9.611 9.519 9.575 102,425 +0.03(+0.29%)
Sep 13, 2016 9.626 9.659 9.524 9.547 62,563 -0.15(-1.57%)
Sep 12, 2016 9.575 9.727 9.519 9.699 122,199 +0.09(+0.94%)
Sep 09, 2016 9.766 9.766 9.603 9.609 100,376 -0.16(-1.61%)
Sep 08, 2016 9.749 9.811 9.733 9.766 67,136 +0.01(+0.12%)
Sep 07, 2016 9.733 9.766 9.727 9.755 155,328 +0.02(+0.23%)
Sep 06, 2016 9.738 9.755 9.659 9.733 141,032 +0.00(+0.00%)
Sep 02, 2016 9.637 9.733 9.733 9.733 112,098 +0.07(+0.76%)
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.