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

Ellington Financial Llc (NY: EFC )

12.11 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 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%)
Oct 03, 2016 9.407 9.407 9.300 9.300 72,881 -0.09(-0.96%)
Sep 30, 2016 9.390 9.435 9.379 9.390 118,926 -0.03(-0.30%)
Sep 29, 2016 9.520 9.520 9.379 9.419 157,894 -0.07(-0.77%)
Sep 28, 2016 9.503 9.520 9.469 9.492 95,893 -0.02(-0.18%)
Sep 27, 2016 9.543 9.559 9.486 9.509 123,430 -0.03(-0.35%)
Sep 26, 2016 9.565 9.644 9.526 9.543 132,022 -0.06(-0.59%)
Sep 23, 2016 9.610 9.633 9.568 9.599 75,006 -0.02(-0.23%)
Sep 22, 2016 9.627 9.678 9.588 9.621 108,964 -0.02(-0.23%)
Sep 21, 2016 9.661 9.687 9.599 9.644 52,965 +0.02(+0.23%)
Sep 20, 2016 9.672 9.689 9.621 9.621 51,461 -0.02(-0.18%)
Sep 19, 2016 9.599 9.686 9.599 9.638 59,171 +0.02(+0.23%)
Sep 16, 2016 9.548 9.661 9.548 9.616 116,219 +0.03(+0.29%)
Sep 15, 2016 9.638 9.666 9.554 9.588 92,351 +0.01(+0.06%)
Sep 14, 2016 9.559 9.619 9.526 9.582 102,349 +0.03(+0.29%)
Sep 13, 2016 9.633 9.666 9.531 9.554 62,517 -0.15(-1.57%)
Sep 12, 2016 9.582 9.734 9.526 9.706 122,109 +0.09(+0.94%)
Sep 09, 2016 9.773 9.773 9.610 9.616 100,303 -0.16(-1.61%)
Sep 08, 2016 9.757 9.819 9.740 9.773 67,087 +0.01(+0.12%)
Sep 07, 2016 9.740 9.773 9.734 9.762 155,214 +0.02(+0.23%)
Sep 06, 2016 9.745 9.762 9.666 9.740 140,928 +0.00(+0.00%)
Sep 02, 2016 9.644 9.740 9.740 9.740 112,015 +0.07(+0.76%)
Sep 01, 2016 9.706 9.717 9.582 9.666 94,530 -0.03(-0.35%)
Aug 31, 2016 9.712 9.717 9.616 9.700 180,175 -0.04(-0.40%)
Aug 30, 2016 9.751 9.824 9.661 9.740 200,190 -0.26(-2.59%)
Aug 29, 2016 10.06 10.16 9.971 9.999 513,899 -0.05(-0.45%)
Aug 26, 2016 10.08 10.08 10.01 10.04 226,719 -0.02(-0.17%)
Aug 25, 2016 10.07 10.08 10.04 10.06 105,309 +0.02(+0.17%)
Aug 24, 2016 10.07 10.08 9.858 10.04 73,163 -0.01(-0.11%)
Aug 23, 2016 10.04 10.08 10.04 10.06 88,331 +0.02(+0.17%)
Aug 22, 2016 10.02 10.04 9.971 10.04 79,048 +0.03(+0.28%)
Aug 19, 2016 9.937 10.02 9.937 10.01 94,604 +0.02(+0.17%)
Aug 18, 2016 9.931 9.993 9.914 9.993 116,264 +0.09(+0.91%)
Aug 17, 2016 9.948 9.982 9.875 9.903 140,957 -0.03(-0.28%)
Aug 16, 2016 9.988 9.988 9.920 9.931 72,892 -0.05(-0.45%)
Aug 15, 2016 10.03 10.04 9.965 9.976 137,678 -0.03(-0.28%)
Aug 12, 2016 9.999 10.03 9.976 10.00 102,900 +0.01(+0.11%)
Aug 11, 2016 9.965 9.993 9.948 9.993 97,498 +0.02(+0.23%)
Aug 10, 2016 9.971 9.988 9.926 9.971 115,383 +0.02(+0.23%)
Aug 09, 2016 9.762 9.971 9.762 9.948 153,996 +0.11(+1.15%)
Aug 08, 2016 9.886 9.920 9.824 9.835 89,529 -0.05(-0.51%)
Aug 05, 2016 9.689 9.937 9.689 9.886 201,240 +0.10(+0.98%)
Aug 04, 2016 9.802 9.812 9.751 9.790 172,064 -0.01(-0.06%)
Aug 03, 2016 9.689 9.819 9.672 9.796 166,976 +0.08(+0.87%)
Aug 02, 2016 9.728 9.734 9.672 9.712 156,685 -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.