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 (%)
Dec 30, 2016 6.485 6.485 6.485 0 -0.01(-0.19%)
Dec 29, 2016 6.476 6.547 6.476 6.497 175,278 +0.01(+0.19%)
Dec 28, 2016 6.489 6.502 6.476 6.485 232,724 -0.02(-0.32%)
Dec 27, 2016 6.518 6.556 6.489 6.506 280,774 -0.04(-0.57%)
Dec 23, 2016 6.543 6.543 6.543 0 -0.01(-0.13%)
Dec 22, 2016 6.539 6.581 6.502 6.552 223,989 +0.00(+0.00%)
Dec 21, 2016 6.518 6.986 6.518 6.552 300,698 -0.02(-0.32%)
Dec 20, 2016 6.560 6.600 6.560 6.573 333,637 -0.00(-0.06%)
Dec 19, 2016 6.589 6.627 6.560 6.577 214,265 -0.02(-0.25%)
Dec 16, 2016 6.648 6.685 6.593 6.593 531,388 -0.01(-0.19%)
Dec 15, 2016 6.702 6.702 6.585 6.606 257,672 -0.05(-0.82%)
Dec 14, 2016 6.665 6.713 6.648 6.660 220,978 -0.01(-0.13%)
Dec 13, 2016 6.690 6.715 6.610 6.669 326,869 -0.03(-0.50%)
Dec 12, 2016 6.773 6.773 6.694 6.702 179,328 -0.07(-1.05%)
Dec 09, 2016 6.832 6.832 6.767 6.773 177,159 -0.07(-1.04%)
Dec 08, 2016 6.798 6.882 6.794 6.844 153,074 +0.03(+0.49%)
Dec 07, 2016 6.719 6.857 6.715 6.811 269,136 +0.08(+1.24%)
Dec 06, 2016 6.673 6.736 6.651 6.727 297,984 +0.05(+0.81%)
Dec 05, 2016 6.539 6.685 6.531 6.673 252,655 +0.13(+2.04%)
Dec 02, 2016 6.602 6.602 6.522 6.539 221,196 -0.08(-1.14%)
Dec 01, 2016 6.648 6.694 6.614 6.614 130,560 -0.06(-0.88%)
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%)
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.