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

Ellington Financial Llc (NY: EFC )

12.01 -0.14 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 29, 2016 9.721 9.721 9.642 9.693 157,541 -0.03(-0.29%)
Jul 28, 2016 9.614 9.749 9.614 9.721 232,308 +0.09(+0.94%)
Jul 27, 2016 9.626 9.671 9.626 9.631 79,072 -0.03(-0.29%)
Jul 26, 2016 9.665 9.704 9.637 9.659 92,897 +0.01(+0.06%)
Jul 25, 2016 9.659 9.704 9.642 9.654 84,860 -0.06(-0.64%)
Jul 22, 2016 9.654 9.716 9.626 9.716 67,120 +0.05(+0.52%)
Jul 21, 2016 9.693 9.733 9.631 9.665 64,571 -0.05(-0.46%)
Jul 20, 2016 9.699 9.755 9.682 9.710 105,384 +0.01(+0.06%)
Jul 19, 2016 9.682 9.754 9.680 9.704 70,264 +0.02(+0.23%)
Jul 18, 2016 9.626 9.727 9.626 9.682 73,398 +0.03(+0.35%)
Jul 15, 2016 9.626 9.738 9.626 9.648 82,302 +0.02(+0.18%)
Jul 14, 2016 9.654 9.721 9.597 9.631 106,864 -0.04(-0.41%)
Jul 13, 2016 9.654 9.682 9.597 9.671 91,030 +0.07(+0.70%)
Jul 12, 2016 9.524 9.631 9.490 9.603 130,248 +0.03(+0.35%)
Jul 11, 2016 9.485 9.581 9.473 9.569 139,517 +0.08(+0.89%)
Jul 08, 2016 9.552 9.496 9.457 9.485 81,810 -0.01(-0.12%)
Jul 07, 2016 9.637 9.654 9.474 9.496 156,980 -0.11(-1.11%)
Jul 06, 2016 9.642 9.676 9.552 9.603 90,774 -0.03(-0.35%)
Jul 05, 2016 9.671 9.671 9.609 9.637 39,623 -0.02(-0.23%)
Jul 01, 2016 9.682 9.659 9.659 9.659 96,287 +0.02(+0.18%)
Jun 30, 2016 9.659 9.695 9.563 9.642 149,650 +0.04(+0.41%)
Jun 29, 2016 9.637 9.693 9.521 9.603 169,707 -0.01(-0.12%)
Jun 28, 2016 9.614 9.716 9.530 9.614 154,565 +0.04(+0.41%)
Jun 27, 2016 9.575 9.637 9.569 9.575 159,151 -0.04(-0.41%)
Jun 24, 2016 9.569 9.743 9.305 9.614 177,262 +0.02(+0.18%)
Jun 23, 2016 9.721 9.834 9.592 9.597 70,401 -0.12(-1.22%)
Jun 22, 2016 9.682 9.766 9.642 9.716 100,819 +0.00(+0.00%)
Jun 21, 2016 9.783 9.789 9.687 9.716 53,398 -0.07(-0.69%)
Jun 20, 2016 9.851 9.851 9.755 9.783 60,584 -0.02(-0.17%)
Jun 17, 2016 9.834 9.885 9.755 9.800 61,504 -0.02(-0.23%)
Jun 16, 2016 9.811 9.907 9.794 9.823 147,035 +0.01(+0.11%)
Jun 15, 2016 9.930 9.930 9.715 9.811 170,018 +0.07(+0.69%)
Jun 14, 2016 9.682 9.755 9.682 9.744 81,851 +0.05(+0.46%)
Jun 13, 2016 9.772 9.817 9.687 9.699 69,754 -0.09(-0.92%)
Jun 10, 2016 9.755 9.845 9.721 9.789 96,345 +0.00(+0.00%)
Jun 09, 2016 9.693 9.839 9.682 9.789 115,857 +0.05(+0.52%)
Jun 08, 2016 9.682 9.778 9.682 9.738 48,578 +0.03(+0.35%)
Jun 07, 2016 9.761 9.778 9.704 9.704 114,555 -0.04(-0.40%)
Jun 06, 2016 9.716 9.806 9.710 9.744 113,201 -0.02(-0.17%)
Jun 03, 2016 9.811 9.845 9.744 9.761 59,660 -0.04(-0.40%)
Jun 02, 2016 9.738 9.834 9.693 9.800 117,957 +0.04(+0.40%)
Jun 01, 2016 9.710 9.800 9.688 9.761 99,595 +0.06(+0.58%)
May 31, 2016 9.789 9.806 9.699 9.704 78,863 -0.12(-1.20%)
May 27, 2016 9.721 9.823 9.823 9.823 144,786 -0.28(-2.79%)
May 26, 2016 10.24 10.24 10.08 10.10 319,092 -0.07(-0.66%)
May 25, 2016 10.19 10.19 10.11 10.17 189,195 +0.05(+0.50%)
May 24, 2016 10.05 10.13 10.01 10.12 138,404 +0.08(+0.78%)
May 23, 2016 10.00 10.08 9.980 10.04 144,745 +0.08(+0.79%)
May 20, 2016 9.963 10.00 9.901 9.963 110,520 +0.07(+0.74%)
May 19, 2016 9.800 9.907 9.744 9.890 78,761 +0.01(+0.06%)
May 18, 2016 9.794 9.924 9.794 9.885 166,777 +0.05(+0.46%)
May 17, 2016 9.794 9.935 9.794 9.839 109,380 -0.01(-0.06%)
May 16, 2016 9.828 9.930 9.828 9.845 145,415 -0.02(-0.17%)
May 13, 2016 9.778 9.896 9.716 9.862 83,000 +0.00(+0.00%)
May 12, 2016 9.851 9.924 9.789 9.862 148,028 +0.08(+0.81%)
May 11, 2016 9.738 9.845 9.659 9.783 128,509 +0.04(+0.40%)
May 10, 2016 9.738 9.800 9.682 9.744 185,058 +0.08(+0.87%)
May 09, 2016 9.699 9.789 9.626 9.659 171,865 -0.01(-0.12%)
May 06, 2016 9.338 9.744 9.338 9.671 280,958 +0.08(+0.82%)
May 05, 2016 9.609 9.693 9.564 9.592 112,501 +0.03(+0.29%)
May 04, 2016 9.552 9.569 9.434 9.564 149,186 +0.05(+0.47%)
May 03, 2016 9.603 9.646 9.513 9.519 127,742 -0.10(-1.00%)
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.