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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 8.743 8.743 8.743 0 -0.02(-0.19%)
Dec 29, 2016 8.731 8.827 8.731 8.760 130,013 +0.02(+0.19%)
Dec 28, 2016 8.748 8.765 8.731 8.743 172,623 -0.03(-0.32%)
Dec 27, 2016 8.788 8.838 8.748 8.771 208,264 -0.05(-0.57%)
Dec 23, 2016 8.821 8.821 8.821 0 -0.01(-0.13%)
Dec 22, 2016 8.816 8.872 8.765 8.833 166,144 +0.00(+0.00%)
Dec 21, 2016 8.788 9.419 8.788 8.833 223,043 -0.03(-0.32%)
Dec 20, 2016 8.844 8.897 8.844 8.861 247,475 -0.01(-0.06%)
Dec 19, 2016 8.883 8.934 8.844 8.867 158,931 -0.02(-0.25%)
Dec 16, 2016 8.962 9.013 8.889 8.889 394,157 -0.02(-0.19%)
Dec 15, 2016 9.036 9.036 8.878 8.906 191,128 -0.07(-0.82%)
Dec 14, 2016 8.985 9.050 8.962 8.979 163,910 -0.01(-0.13%)
Dec 13, 2016 9.019 9.052 8.912 8.990 242,455 -0.05(-0.50%)
Dec 12, 2016 9.131 9.131 9.024 9.036 133,016 -0.10(-1.05%)
Dec 09, 2016 9.210 9.210 9.123 9.131 131,408 -0.10(-1.04%)
Dec 08, 2016 9.165 9.278 9.159 9.227 113,542 +0.05(+0.49%)
Dec 07, 2016 9.058 9.244 9.052 9.182 199,631 +0.11(+1.24%)
Dec 06, 2016 8.996 9.081 8.966 9.069 221,030 +0.07(+0.81%)
Dec 05, 2016 8.816 9.013 8.805 8.996 187,407 +0.18(+2.04%)
Dec 02, 2016 8.900 8.900 8.793 8.816 164,072 -0.10(-1.14%)
Dec 01, 2016 8.962 9.024 8.917 8.917 96,843 -0.08(-0.88%)
Nov 30, 2016 9.036 9.069 8.968 8.996 247,587 -0.05(-0.56%)
Nov 29, 2016 9.227 9.227 8.969 9.047 200,940 -0.35(-3.72%)
Nov 28, 2016 9.407 9.456 9.295 9.396 304,342 +0.02(+0.18%)
Nov 25, 2016 9.340 9.424 9.313 9.379 98,220 +0.10(+1.09%)
Nov 23, 2016 9.278 9.278 9.278 0 -0.02(-0.18%)
Nov 22, 2016 9.266 9.295 9.227 9.295 142,148 +0.03(+0.30%)
Nov 21, 2016 9.244 9.266 9.131 9.266 248,212 +0.03(+0.30%)
Nov 18, 2016 9.182 9.250 9.143 9.238 137,955 +0.08(+0.86%)
Nov 17, 2016 9.131 9.191 9.124 9.159 61,115 -0.02(-0.18%)
Nov 16, 2016 9.109 9.205 9.103 9.176 129,123 +0.10(+1.05%)
Nov 15, 2016 8.974 9.081 8.974 9.081 137,941 +0.10(+1.13%)
Nov 14, 2016 9.075 9.154 8.974 8.979 140,966 -0.08(-0.87%)
Nov 11, 2016 8.912 9.143 8.912 9.058 165,465 +0.14(+1.58%)
Nov 10, 2016 8.940 8.998 8.889 8.917 137,605 +0.04(+0.44%)
Nov 09, 2016 8.799 9.013 8.793 8.878 169,838 -0.12(-1.38%)
Nov 08, 2016 8.821 9.002 8.821 9.002 106,363 +0.12(+1.33%)
Nov 07, 2016 8.760 8.883 8.760 8.883 132,402 +0.15(+1.68%)
Nov 04, 2016 8.675 8.844 8.617 8.737 246,694 -0.13(-1.46%)
Nov 03, 2016 8.720 8.883 8.680 8.867 138,617 +0.09(+1.03%)
Nov 02, 2016 8.765 8.821 8.703 8.776 92,683 -0.03(-0.38%)
Nov 01, 2016 8.731 8.872 8.647 8.810 230,339 -0.12(-1.39%)
Oct 31, 2016 8.974 8.974 8.872 8.934 93,484 -0.05(-0.50%)
Oct 28, 2016 8.968 9.041 8.962 8.979 61,457 -0.01(-0.06%)
Oct 27, 2016 8.990 9.019 8.962 8.985 36,864 -0.01(-0.06%)
Oct 26, 2016 8.962 9.024 8.962 8.990 103,464 -0.02(-0.19%)
Oct 25, 2016 8.974 9.024 8.964 9.007 137,268 +0.00(+0.00%)
Oct 24, 2016 8.934 9.024 8.906 9.007 114,135 +0.05(+0.50%)
Oct 21, 2016 8.957 9.024 8.940 8.962 104,180 -0.02(-0.19%)
Oct 20, 2016 8.928 8.985 8.928 8.979 59,558 +0.01(+0.06%)
Oct 19, 2016 8.968 9.007 8.940 8.974 71,837 +0.01(+0.06%)
Oct 18, 2016 8.990 9.106 8.872 8.968 112,337 +0.01(+0.13%)
Oct 17, 2016 9.013 9.058 8.900 8.957 81,691 -0.06(-0.69%)
Oct 14, 2016 9.103 9.109 8.974 9.019 98,291 -0.03(-0.37%)
Oct 13, 2016 9.041 9.120 9.024 9.052 161,828 -0.02(-0.19%)
Oct 12, 2016 9.024 9.148 9.024 9.069 59,585 +0.02(+0.19%)
Oct 11, 2016 8.985 9.103 8.985 9.052 81,310 +0.01(+0.06%)
Oct 10, 2016 8.957 9.105 8.945 9.047 251,079 +0.15(+1.65%)
Oct 07, 2016 8.957 9.092 8.889 8.900 330,321 -0.03(-0.32%)
Oct 06, 2016 9.103 9.113 8.889 8.928 368,367 -0.19(-2.04%)
Oct 05, 2016 9.182 9.233 9.109 9.114 132,484 -0.06(-0.68%)
Oct 04, 2016 9.306 9.306 9.064 9.176 375,878 -0.12(-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.