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 -0.12 (-1.04%)
Official Closing 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 (%)
May 31, 2016 9.895 9.912 9.804 9.809 78,020 -0.12(-1.20%)
May 27, 2016 9.826 9.929 9.929 9.929 143,238 -0.28(-2.79%)
May 26, 2016 10.36 10.36 10.19 10.21 315,681 -0.07(-0.66%)
May 25, 2016 10.30 10.30 10.22 10.28 187,172 +0.05(+0.50%)
May 24, 2016 10.16 10.24 10.12 10.23 136,925 +0.08(+0.79%)
May 23, 2016 10.11 10.19 10.09 10.15 143,197 +0.08(+0.79%)
May 20, 2016 10.07 10.11 10.01 10.07 109,339 +0.07(+0.74%)
May 19, 2016 9.906 10.01 9.849 9.997 77,919 +0.01(+0.06%)
May 18, 2016 9.900 10.03 9.900 9.991 164,994 +0.05(+0.46%)
May 17, 2016 9.900 10.04 9.900 9.946 108,210 -0.01(-0.06%)
May 16, 2016 9.934 10.04 9.934 9.951 143,860 -0.02(-0.17%)
May 13, 2016 9.883 10.00 9.821 9.969 82,113 +0.00(+0.00%)
May 12, 2016 9.957 10.03 9.895 9.969 146,445 +0.08(+0.81%)
May 11, 2016 9.843 9.951 9.764 9.889 127,135 +0.04(+0.40%)
May 10, 2016 9.843 9.906 9.786 9.849 183,079 +0.09(+0.87%)
May 09, 2016 9.804 9.895 9.730 9.764 170,028 -0.01(-0.12%)
May 06, 2016 9.439 9.849 9.439 9.775 277,954 +0.08(+0.82%)
May 05, 2016 9.713 9.798 9.667 9.695 111,298 +0.03(+0.29%)
May 04, 2016 9.656 9.673 9.536 9.667 147,591 +0.05(+0.47%)
May 03, 2016 9.707 9.750 9.616 9.621 126,376 -0.10(-1.00%)
May 02, 2016 9.701 9.752 9.650 9.718 101,801 +0.04(+0.41%)
Apr 29, 2016 9.724 9.724 9.644 9.678 78,531 -0.02(-0.18%)
Apr 28, 2016 9.724 9.872 9.621 9.695 172,270 -0.14(-1.45%)
Apr 27, 2016 9.786 9.855 9.781 9.838 102,787 -0.02(-0.23%)
Apr 26, 2016 9.718 9.883 9.718 9.860 72,253 +0.13(+1.29%)
Apr 25, 2016 9.678 9.735 9.656 9.735 86,547 +0.06(+0.59%)
Apr 22, 2016 9.684 9.724 9.639 9.678 51,237 -0.02(-0.18%)
Apr 21, 2016 9.866 9.866 9.695 9.695 131,111 -0.02(-0.23%)
Apr 20, 2016 9.804 9.821 9.530 9.718 273,056 -0.07(-0.70%)
Apr 19, 2016 9.758 9.808 9.741 9.786 85,023 +0.02(+0.23%)
Apr 18, 2016 9.747 9.826 9.735 9.764 80,916 -0.06(-0.58%)
Apr 15, 2016 9.759 9.906 9.759 9.821 45,750 +0.03(+0.35%)
Apr 14, 2016 9.923 9.951 9.786 9.786 87,276 -0.09(-0.86%)
Apr 13, 2016 9.809 9.912 9.746 9.872 90,261 +0.13(+1.34%)
Apr 12, 2016 9.735 9.866 9.735 9.741 78,434 +0.01(+0.12%)
Apr 11, 2016 9.667 9.809 9.627 9.730 161,441 +0.06(+0.59%)
Apr 08, 2016 9.673 9.730 9.559 9.673 243,881 -0.09(-0.87%)
Apr 07, 2016 9.775 9.855 9.701 9.758 64,891 -0.10(-0.98%)
Apr 06, 2016 9.758 9.863 9.724 9.855 127,237 +0.09(+0.93%)
Apr 05, 2016 9.758 9.872 9.713 9.764 86,187 +0.01(+0.06%)
Apr 04, 2016 9.821 9.878 9.735 9.758 103,889 -0.13(-1.32%)
Apr 01, 2016 9.809 9.923 9.809 9.889 50,892 -0.02(-0.23%)
Mar 31, 2016 9.900 10.01 9.804 9.912 154,639 +0.01(+0.06%)
Mar 30, 2016 9.991 10.02 9.832 9.906 103,606 -0.09(-0.85%)
Mar 29, 2016 9.832 10.04 9.786 9.991 154,159 +0.13(+1.33%)
Mar 28, 2016 9.815 9.923 9.804 9.860 68,719 -0.01(-0.12%)
Mar 24, 2016 9.900 9.872 9.872 9.872 98,772 -0.05(-0.46%)
Mar 23, 2016 10.08 10.18 9.917 9.917 51,212 -0.17(-1.64%)
Mar 22, 2016 10.05 10.21 9.997 10.08 203,973 +0.01(+0.11%)
Mar 21, 2016 10.11 10.11 10.01 10.07 66,597 -0.03(-0.34%)
Mar 18, 2016 10.02 10.11 9.980 10.11 69,650 +0.07(+0.68%)
Mar 17, 2016 9.957 10.11 9.889 10.04 156,277 +0.06(+0.63%)
Mar 16, 2016 9.843 10.04 9.843 9.974 162,964 +0.15(+1.51%)
Mar 15, 2016 9.821 9.849 9.724 9.826 97,368 +0.05(+0.47%)
Mar 14, 2016 9.804 9.860 9.701 9.781 88,090 -0.05(-0.46%)
Mar 11, 2016 9.809 9.860 9.718 9.826 44,440 +0.04(+0.41%)
Mar 10, 2016 9.872 9.875 9.747 9.786 87,366 +0.00(+0.00%)
Mar 09, 2016 9.678 9.878 9.650 9.786 100,537 +0.11(+1.12%)
Mar 08, 2016 9.735 9.843 9.576 9.678 92,292 -0.09(-0.93%)
Mar 07, 2016 9.730 9.883 9.730 9.769 118,738 -0.03(-0.29%)
Mar 04, 2016 9.832 9.906 9.762 9.798 134,285 +0.04(+0.41%)
Mar 03, 2016 9.678 9.855 9.667 9.758 91,572 +0.13(+1.36%)
Mar 02, 2016 9.456 9.695 9.445 9.627 146,811 +0.10(+1.01%)
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.