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, 2017 9.513 9.522 9.320 9.439 115,133 -0.07(-0.78%)
May 30, 2017 9.428 9.542 9.365 9.513 240,287 -0.14(-1.47%)
May 26, 2017 9.587 9.673 9.559 9.656 272,035 +0.03(+0.30%)
May 25, 2017 9.673 9.673 9.593 9.627 156,648 -0.01(-0.12%)
May 24, 2017 9.654 9.673 9.621 9.639 109,397 -0.02(-0.24%)
May 23, 2017 9.673 9.673 9.599 9.661 146,484 -0.01(-0.06%)
May 22, 2017 9.650 9.667 9.621 9.667 118,543 +0.03(+0.35%)
May 19, 2017 9.610 9.656 9.587 9.633 159,342 +0.03(+0.36%)
May 18, 2017 9.559 9.621 9.513 9.599 95,147 +0.05(+0.54%)
May 17, 2017 9.621 9.621 9.512 9.548 145,575 -0.06(-0.65%)
May 16, 2017 9.599 9.621 9.541 9.610 212,976 +0.06(+0.60%)
May 15, 2017 9.587 9.639 9.542 9.553 119,422 +0.02(+0.18%)
May 12, 2017 9.559 9.600 9.530 9.536 103,010 -0.06(-0.59%)
May 11, 2017 9.587 9.610 9.513 9.593 93,176 -0.01(-0.06%)
May 10, 2017 9.474 9.627 9.462 9.599 114,854 +0.05(+0.48%)
May 09, 2017 9.616 9.667 9.496 9.553 192,907 -0.06(-0.65%)
May 08, 2017 9.570 9.656 9.570 9.616 216,244 +0.03(+0.36%)
May 05, 2017 9.445 9.621 9.409 9.582 519,744 +0.27(+2.93%)
May 04, 2017 9.405 9.424 9.274 9.309 197,684 -0.11(-1.21%)
May 03, 2017 9.434 9.434 9.377 9.422 49,850 -0.02(-0.18%)
May 02, 2017 9.417 9.445 9.331 9.439 87,577 +0.03(+0.36%)
May 01, 2017 9.365 9.439 9.336 9.405 34,742 +0.03(+0.30%)
Apr 28, 2017 9.417 9.428 9.314 9.377 56,066 -0.04(-0.42%)
Apr 27, 2017 9.439 9.474 9.326 9.417 61,996 -0.02(-0.24%)
Apr 26, 2017 9.354 9.479 9.303 9.439 124,714 +0.04(+0.42%)
Apr 25, 2017 9.331 9.445 9.331 9.400 158,335 +0.06(+0.61%)
Apr 24, 2017 9.400 9.428 9.297 9.343 71,951 -0.03(-0.36%)
Apr 21, 2017 9.337 9.394 9.317 9.377 120,355 +0.04(+0.43%)
Apr 20, 2017 9.291 9.354 9.260 9.337 150,516 +0.05(+0.55%)
Apr 19, 2017 9.252 9.302 9.222 9.286 153,590 +0.02(+0.25%)
Apr 18, 2017 9.200 9.269 9.161 9.263 94,709 +0.07(+0.74%)
Apr 17, 2017 9.087 9.195 9.087 9.195 86,644 +0.10(+1.06%)
Apr 13, 2017 9.126 9.126 9.065 9.098 87,658 -0.01(-0.12%)
Apr 12, 2017 9.104 9.117 9.047 9.109 40,948 +0.02(+0.25%)
Apr 11, 2017 9.007 9.109 9.001 9.087 111,328 +0.09(+0.95%)
Apr 10, 2017 8.973 9.024 8.920 9.001 94,612 +0.07(+0.76%)
Apr 07, 2017 8.961 8.984 8.893 8.933 64,239 -0.03(-0.38%)
Apr 06, 2017 8.876 8.979 8.876 8.967 43,758 +0.09(+0.96%)
Apr 05, 2017 8.910 8.984 8.882 8.882 112,268 -0.03(-0.32%)
Apr 04, 2017 8.922 8.927 8.882 8.910 116,059 -0.01(-0.13%)
Apr 03, 2017 9.001 9.041 8.910 8.922 122,787 -0.09(-0.95%)
Mar 31, 2017 8.962 9.013 8.893 9.007 125,225 +0.02(+0.19%)
Mar 30, 2017 8.984 9.013 8.956 8.990 39,811 -0.02(-0.25%)
Mar 29, 2017 8.876 9.030 8.876 9.013 63,337 +0.09(+0.96%)
Mar 28, 2017 8.893 8.944 8.876 8.927 128,515 +0.05(+0.51%)
Mar 27, 2017 8.853 8.939 8.853 8.882 50,639 -0.05(-0.51%)
Mar 24, 2017 8.905 9.001 8.893 8.927 114,355 +0.03(+0.38%)
Mar 23, 2017 8.876 8.996 8.876 8.893 86,043 -0.03(-0.38%)
Mar 22, 2017 8.950 8.950 8.870 8.927 76,656 -0.01(-0.13%)
Mar 21, 2017 9.041 9.041 8.933 8.939 63,502 -0.10(-1.13%)
Mar 20, 2017 9.047 9.064 8.986 9.041 95,391 +0.04(+0.44%)
Mar 17, 2017 9.053 9.058 8.984 9.001 107,428 -0.05(-0.57%)
Mar 16, 2017 9.018 9.078 9.001 9.053 100,050 +0.06(+0.63%)
Mar 15, 2017 8.939 9.026 8.876 8.996 160,006 +0.13(+1.41%)
Mar 14, 2017 8.893 9.001 8.836 8.870 114,783 -0.05(-0.57%)
Mar 13, 2017 8.933 8.961 8.876 8.922 103,221 -0.01(-0.13%)
Mar 10, 2017 8.819 8.984 8.819 8.933 120,132 +0.09(+0.96%)
Mar 09, 2017 8.922 8.939 8.848 8.848 83,536 -0.06(-0.64%)
Mar 08, 2017 8.944 8.979 8.905 8.905 118,980 -0.04(-0.45%)
Mar 07, 2017 8.939 8.967 8.922 8.944 84,957 -0.01(-0.13%)
Mar 06, 2017 9.007 9.007 8.927 8.956 129,222 -0.06(-0.63%)
Mar 03, 2017 9.041 9.041 8.950 9.013 103,957 +0.02(+0.25%)
Mar 02, 2017 9.024 9.056 8.967 8.990 159,397 -0.07(-0.82%)
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.