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

Ellington Financial Llc (NY: EFC )

11.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2017 8.922 8.968 8.883 8.928 117,126 -0.02(-0.19%)
Jan 30, 2017 8.968 8.968 8.911 8.945 80,987 -0.05(-0.57%)
Jan 27, 2017 9.008 9.008 8.952 8.997 92,207 +0.03(+0.32%)
Jan 26, 2017 8.962 8.979 8.932 8.968 111,403 +0.01(+0.06%)
Jan 25, 2017 8.997 8.997 8.905 8.962 70,635 +0.03(+0.32%)
Jan 24, 2017 8.940 8.979 8.854 8.934 129,522 -0.07(-0.76%)
Jan 23, 2017 8.894 9.065 8.894 9.002 85,319 +0.06(+0.64%)
Jan 20, 2017 8.962 8.985 8.911 8.945 33,658 -0.02(-0.25%)
Jan 19, 2017 8.968 9.048 8.965 8.968 51,977 +0.01(+0.13%)
Jan 18, 2017 8.934 8.985 8.894 8.957 66,169 +0.01(+0.13%)
Jan 17, 2017 8.905 8.968 8.894 8.945 72,248 +0.02(+0.26%)
Jan 13, 2017 8.922 8.922 8.922 0 -0.11(-1.20%)
Jan 12, 2017 9.053 9.053 8.997 9.031 49,088 -0.03(-0.38%)
Jan 11, 2017 9.025 9.088 9.019 9.065 47,997 +0.00(+0.00%)
Jan 10, 2017 9.053 9.071 9.008 9.065 52,732 +0.04(+0.44%)
Jan 09, 2017 9.076 9.099 9.002 9.025 70,179 -0.05(-0.56%)
Jan 06, 2017 9.065 9.092 9.049 9.076 108,974 +0.02(+0.19%)
Jan 05, 2017 8.997 9.093 8.997 9.059 105,309 +0.05(+0.51%)
Jan 04, 2017 8.957 9.048 8.940 9.014 112,548 +0.09(+1.02%)
Jan 03, 2017 8.826 8.945 8.814 8.922 95,372 +0.09(+0.97%)
Dec 30, 2016 8.837 8.837 8.837 0 -0.02(-0.19%)
Dec 29, 2016 8.826 8.922 8.826 8.854 128,623 +0.02(+0.19%)
Dec 28, 2016 8.843 8.860 8.826 8.837 170,778 -0.03(-0.32%)
Dec 27, 2016 8.883 8.934 8.843 8.866 206,038 -0.05(-0.57%)
Dec 23, 2016 8.917 8.917 8.917 0 -0.01(-0.13%)
Dec 22, 2016 8.911 8.968 8.860 8.928 164,367 +0.00(+0.00%)
Dec 21, 2016 8.883 9.520 8.883 8.928 220,658 -0.03(-0.32%)
Dec 20, 2016 8.940 8.993 8.940 8.957 244,829 -0.01(-0.06%)
Dec 19, 2016 8.979 9.031 8.940 8.962 157,232 -0.02(-0.25%)
Dec 16, 2016 9.059 9.110 8.985 8.985 389,943 -0.02(-0.19%)
Dec 15, 2016 9.133 9.133 8.974 9.002 189,085 -0.07(-0.82%)
Dec 14, 2016 9.082 9.147 9.059 9.076 162,158 -0.01(-0.13%)
Dec 13, 2016 9.116 9.150 9.008 9.088 239,863 -0.05(-0.50%)
Dec 12, 2016 9.230 9.230 9.122 9.133 131,594 -0.10(-1.05%)
Dec 09, 2016 9.310 9.310 9.222 9.230 130,003 -0.10(-1.04%)
Dec 08, 2016 9.264 9.378 9.258 9.327 112,328 +0.05(+0.49%)
Dec 07, 2016 9.156 9.344 9.150 9.281 197,497 +0.11(+1.24%)
Dec 06, 2016 9.093 9.179 9.063 9.167 218,667 +0.07(+0.81%)
Dec 05, 2016 8.911 9.110 8.900 9.093 185,404 +0.18(+2.04%)
Dec 02, 2016 8.997 8.997 8.888 8.911 162,318 -0.10(-1.14%)
Dec 01, 2016 9.059 9.122 9.014 9.014 95,807 -0.08(-0.88%)
Nov 30, 2016 9.133 9.167 9.065 9.093 244,940 -0.05(-0.56%)
Nov 29, 2016 9.327 9.327 9.065 9.145 198,791 -0.35(-3.72%)
Nov 28, 2016 9.509 9.558 9.395 9.498 301,089 +0.02(+0.18%)
Nov 25, 2016 9.441 9.526 9.414 9.481 97,170 +0.10(+1.09%)
Nov 23, 2016 9.378 9.378 9.378 0 -0.02(-0.18%)
Nov 22, 2016 9.367 9.395 9.327 9.395 140,628 +0.03(+0.30%)
Nov 21, 2016 9.344 9.367 9.230 9.367 245,558 +0.03(+0.30%)
Nov 18, 2016 9.281 9.350 9.241 9.338 136,480 +0.08(+0.86%)
Nov 17, 2016 9.230 9.290 9.223 9.258 60,461 -0.02(-0.18%)
Nov 16, 2016 9.207 9.304 9.201 9.276 127,743 +0.10(+1.05%)
Nov 15, 2016 9.071 9.179 9.071 9.179 136,466 +0.10(+1.13%)
Nov 14, 2016 9.173 9.253 9.071 9.076 139,459 -0.08(-0.87%)
Nov 11, 2016 9.008 9.241 9.008 9.156 163,696 +0.14(+1.58%)
Nov 10, 2016 9.036 9.095 8.985 9.014 136,134 +0.04(+0.44%)
Nov 09, 2016 8.894 9.110 8.888 8.974 168,022 -0.13(-1.38%)
Nov 08, 2016 8.917 9.099 8.917 9.099 105,226 +0.12(+1.33%)
Nov 07, 2016 8.854 8.979 8.854 8.979 130,987 +0.15(+1.68%)
Nov 04, 2016 8.769 8.940 8.710 8.831 244,057 -0.13(-1.46%)
Nov 03, 2016 8.814 8.979 8.774 8.962 137,135 +0.09(+1.03%)
Nov 02, 2016 8.860 8.917 8.797 8.871 91,693 -0.03(-0.38%)
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.