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

Ellington Financial Llc (NY: EFC )

12.42 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 6.702 6.727 6.652 6.673 333,788 -0.04(-0.56%)
Nov 29, 2016 6.844 6.844 6.652 6.710 270,899 -0.07(-1.05%)
Nov 28, 2016 6.790 6.825 6.708 6.782 421,679 +0.01(+0.18%)
Nov 25, 2016 6.741 6.802 6.721 6.769 136,089 +0.07(+1.09%)
Nov 23, 2016 6.696 6.696 6.696 0 -0.01(-0.18%)
Nov 22, 2016 6.688 6.708 6.660 6.708 196,952 +0.02(+0.30%)
Nov 21, 2016 6.672 6.688 6.590 6.688 343,908 +0.02(+0.30%)
Nov 18, 2016 6.627 6.676 6.599 6.668 191,143 +0.06(+0.86%)
Nov 17, 2016 6.590 6.634 6.585 6.611 84,677 -0.01(-0.18%)
Nov 16, 2016 6.574 6.643 6.570 6.623 178,906 +0.07(+1.05%)
Nov 15, 2016 6.477 6.554 6.477 6.554 191,123 +0.07(+1.13%)
Nov 14, 2016 6.550 6.607 6.477 6.481 195,314 -0.06(-0.87%)
Nov 11, 2016 6.432 6.599 6.432 6.538 229,259 +0.10(+1.58%)
Nov 10, 2016 6.452 6.494 6.416 6.436 190,658 +0.03(+0.44%)
Nov 09, 2016 6.351 6.505 6.346 6.407 235,318 -0.09(-1.38%)
Nov 08, 2016 6.367 6.497 6.367 6.497 147,371 +0.09(+1.33%)
Nov 07, 2016 6.322 6.412 6.322 6.412 183,449 +0.11(+1.68%)
Nov 04, 2016 6.261 6.383 6.219 6.306 341,805 -0.09(-1.46%)
Nov 03, 2016 6.294 6.412 6.265 6.399 192,060 +0.07(+1.03%)
Nov 02, 2016 6.326 6.367 6.281 6.334 128,417 -0.02(-0.38%)
Nov 01, 2016 6.302 6.403 6.241 6.359 319,144 -0.09(-1.39%)
Oct 31, 2016 6.477 6.477 6.403 6.448 129,526 -0.03(-0.50%)
Oct 28, 2016 6.473 6.525 6.468 6.481 85,152 -0.00(-0.06%)
Oct 27, 2016 6.489 6.509 6.468 6.485 51,076 -0.00(-0.06%)
Oct 26, 2016 6.468 6.513 6.468 6.489 143,354 -0.01(-0.19%)
Oct 25, 2016 6.477 6.513 6.470 6.501 190,191 +0.00(+0.00%)
Oct 24, 2016 6.448 6.513 6.428 6.501 158,139 +0.03(+0.50%)
Oct 21, 2016 6.464 6.513 6.452 6.468 144,346 -0.01(-0.19%)
Oct 20, 2016 6.444 6.485 6.444 6.481 82,520 +0.00(+0.06%)
Oct 19, 2016 6.473 6.501 6.452 6.477 99,533 +0.00(+0.06%)
Oct 18, 2016 6.489 6.572 6.403 6.473 155,648 +0.01(+0.13%)
Oct 17, 2016 6.505 6.538 6.424 6.464 113,187 -0.04(-0.69%)
Oct 14, 2016 6.570 6.574 6.477 6.509 136,187 -0.02(-0.37%)
Oct 13, 2016 6.525 6.582 6.513 6.533 224,220 -0.01(-0.19%)
Oct 12, 2016 6.513 6.603 6.513 6.546 82,557 +0.01(+0.19%)
Oct 11, 2016 6.485 6.570 6.485 6.533 112,658 +0.00(+0.06%)
Oct 10, 2016 6.464 6.571 6.456 6.529 347,880 +0.11(+1.65%)
Oct 07, 2016 6.464 6.562 6.416 6.424 457,673 -0.02(-0.32%)
Oct 06, 2016 6.570 6.577 6.416 6.444 510,388 -0.13(-2.04%)
Oct 05, 2016 6.627 6.664 6.574 6.578 183,562 -0.04(-0.68%)
Oct 04, 2016 6.716 6.716 6.542 6.623 520,795 -0.09(-1.33%)
Oct 03, 2016 6.790 6.790 6.712 6.712 100,980 -0.07(-0.96%)
Sep 30, 2016 6.777 6.810 6.769 6.777 164,778 -0.02(-0.30%)
Sep 29, 2016 6.871 6.871 6.769 6.798 218,769 -0.05(-0.77%)
Sep 28, 2016 6.859 6.871 6.834 6.851 132,864 -0.01(-0.18%)
Sep 27, 2016 6.887 6.899 6.847 6.863 171,018 -0.02(-0.35%)
Sep 26, 2016 6.903 6.960 6.875 6.887 182,922 -0.04(-0.59%)
Sep 23, 2016 6.936 6.952 6.905 6.928 103,924 -0.02(-0.23%)
Sep 22, 2016 6.948 6.985 6.920 6.944 150,974 -0.02(-0.23%)
Sep 21, 2016 6.973 6.991 6.928 6.960 73,385 +0.02(+0.23%)
Sep 20, 2016 6.981 6.993 6.944 6.944 71,302 -0.01(-0.18%)
Sep 19, 2016 6.928 6.991 6.928 6.956 81,984 +0.02(+0.23%)
Sep 16, 2016 6.891 6.973 6.891 6.940 161,027 +0.02(+0.29%)
Sep 15, 2016 6.956 6.976 6.895 6.920 127,957 +0.00(+0.06%)
Sep 14, 2016 6.899 6.942 6.875 6.916 141,810 +0.02(+0.29%)
Sep 13, 2016 6.952 6.977 6.879 6.895 86,620 -0.11(-1.57%)
Sep 12, 2016 6.916 7.025 6.875 7.005 169,188 +0.07(+0.94%)
Sep 09, 2016 7.054 7.054 6.936 6.940 138,974 -0.11(-1.61%)
Sep 08, 2016 7.042 7.086 7.029 7.054 92,952 +0.01(+0.12%)
Sep 07, 2016 7.029 7.054 7.025 7.046 215,055 +0.02(+0.23%)
Sep 06, 2016 7.034 7.046 6.977 7.029 195,262 +0.00(+0.00%)
Sep 02, 2016 6.960 7.029 7.029 7.029 155,202 +0.05(+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.