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

Ellington Financial Llc (NY: EFC )

11.76 +0.04 (+0.38%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 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 (%)
Oct 31, 2016 9.071 9.071 8.968 9.031 92,485 -0.05(-0.50%)
Oct 28, 2016 9.065 9.139 9.059 9.076 60,800 -0.01(-0.06%)
Oct 27, 2016 9.088 9.116 9.059 9.082 36,469 -0.01(-0.06%)
Oct 26, 2016 9.059 9.122 9.059 9.088 102,358 -0.02(-0.19%)
Oct 25, 2016 9.071 9.122 9.061 9.105 135,800 +0.00(+0.00%)
Oct 24, 2016 9.031 9.122 9.002 9.105 112,915 +0.05(+0.50%)
Oct 21, 2016 9.053 9.122 9.036 9.059 103,066 -0.02(-0.19%)
Oct 20, 2016 9.025 9.082 9.025 9.076 58,921 +0.01(+0.06%)
Oct 19, 2016 9.065 9.105 9.036 9.071 71,069 +0.01(+0.06%)
Oct 18, 2016 9.088 9.204 8.968 9.065 111,136 +0.01(+0.13%)
Oct 17, 2016 9.110 9.156 8.997 9.053 80,818 -0.06(-0.69%)
Oct 14, 2016 9.201 9.207 9.071 9.116 97,240 -0.03(-0.37%)
Oct 13, 2016 9.139 9.219 9.122 9.150 160,098 -0.02(-0.19%)
Oct 12, 2016 9.122 9.247 9.122 9.167 58,948 +0.02(+0.19%)
Oct 11, 2016 9.082 9.201 9.082 9.150 80,440 +0.01(+0.06%)
Oct 10, 2016 9.053 9.203 9.042 9.145 248,394 +0.15(+1.65%)
Oct 07, 2016 9.053 9.190 8.985 8.997 326,789 -0.03(-0.32%)
Oct 06, 2016 9.201 9.212 8.985 9.025 364,429 -0.19(-2.04%)
Oct 05, 2016 9.281 9.332 9.207 9.213 131,067 -0.06(-0.68%)
Oct 04, 2016 9.406 9.407 9.162 9.276 371,860 -0.13(-1.33%)
Oct 03, 2016 9.509 9.509 9.401 9.401 72,102 -0.09(-0.96%)
Sep 30, 2016 9.492 9.537 9.481 9.492 117,655 -0.03(-0.30%)
Sep 29, 2016 9.623 9.623 9.481 9.520 156,206 -0.07(-0.77%)
Sep 28, 2016 9.606 9.623 9.572 9.594 94,868 -0.02(-0.18%)
Sep 27, 2016 9.646 9.663 9.589 9.611 122,111 -0.03(-0.35%)
Sep 26, 2016 9.668 9.748 9.629 9.646 130,611 -0.06(-0.59%)
Sep 23, 2016 9.714 9.737 9.671 9.703 74,204 -0.02(-0.23%)
Sep 22, 2016 9.731 9.782 9.691 9.725 107,799 -0.02(-0.23%)
Sep 21, 2016 9.765 9.791 9.703 9.748 52,399 +0.02(+0.23%)
Sep 20, 2016 9.777 9.794 9.725 9.725 50,911 -0.02(-0.18%)
Sep 19, 2016 9.703 9.791 9.703 9.742 58,538 +0.02(+0.23%)
Sep 16, 2016 9.651 9.765 9.651 9.720 114,977 +0.03(+0.29%)
Sep 15, 2016 9.742 9.770 9.657 9.691 91,364 +0.01(+0.06%)
Sep 14, 2016 9.663 9.723 9.629 9.685 101,255 +0.03(+0.29%)
Sep 13, 2016 9.737 9.771 9.634 9.657 61,849 -0.15(-1.57%)
Sep 12, 2016 9.685 9.839 9.629 9.811 120,804 +0.09(+0.94%)
Sep 09, 2016 9.879 9.879 9.714 9.720 99,230 -0.16(-1.61%)
Sep 08, 2016 9.862 9.925 9.845 9.879 66,369 +0.01(+0.12%)
Sep 07, 2016 9.845 9.879 9.839 9.868 153,554 +0.02(+0.23%)
Sep 06, 2016 9.851 9.868 9.771 9.845 139,422 +0.00(+0.00%)
Sep 02, 2016 9.748 9.845 9.845 9.845 110,818 +0.07(+0.76%)
Sep 01, 2016 9.811 9.822 9.685 9.771 93,519 -0.03(-0.35%)
Aug 31, 2016 9.816 9.822 9.720 9.805 178,249 -0.04(-0.40%)
Aug 30, 2016 9.856 9.930 9.765 9.845 198,050 -0.26(-2.59%)
Aug 29, 2016 10.16 10.27 10.08 10.11 508,405 -0.05(-0.45%)
Aug 26, 2016 10.19 10.19 10.12 10.15 224,295 -0.02(-0.17%)
Aug 25, 2016 10.18 10.19 10.15 10.17 104,183 +0.02(+0.17%)
Aug 24, 2016 10.18 10.19 9.964 10.15 72,381 -0.01(-0.11%)
Aug 23, 2016 10.15 10.19 10.15 10.16 87,386 +0.02(+0.17%)
Aug 22, 2016 10.13 10.15 10.08 10.15 78,203 +0.03(+0.28%)
Aug 19, 2016 10.04 10.12 10.04 10.12 93,593 +0.02(+0.17%)
Aug 18, 2016 10.04 10.10 10.02 10.10 115,021 +0.09(+0.91%)
Aug 17, 2016 10.06 10.09 9.982 10.01 139,450 -0.03(-0.28%)
Aug 16, 2016 10.10 10.10 10.03 10.04 72,112 -0.05(-0.45%)
Aug 15, 2016 10.14 10.15 10.07 10.08 136,206 -0.03(-0.28%)
Aug 12, 2016 10.11 10.14 10.08 10.11 101,800 +0.01(+0.11%)
Aug 11, 2016 10.07 10.10 10.06 10.10 96,455 +0.02(+0.23%)
Aug 10, 2016 10.08 10.10 10.03 10.08 114,150 +0.02(+0.23%)
Aug 09, 2016 9.868 10.08 9.868 10.06 152,349 +0.11(+1.15%)
Aug 08, 2016 9.993 10.03 9.930 9.942 88,572 -0.05(-0.51%)
Aug 05, 2016 9.794 10.04 9.794 9.993 199,088 +0.10(+0.98%)
Aug 04, 2016 9.908 9.918 9.856 9.896 170,224 -0.01(-0.06%)
Aug 03, 2016 9.794 9.925 9.777 9.902 165,191 +0.09(+0.87%)
Aug 02, 2016 9.834 9.839 9.777 9.816 155,010 -0.02(-0.17%)
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.