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

Ellington Financial Llc (NY: EFC )

11.66 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2016 9.771 9.807 9.674 9.754 147,941 +0.04(+0.41%)
Jun 29, 2016 9.748 9.805 9.631 9.714 167,769 -0.01(-0.12%)
Jun 28, 2016 9.725 9.828 9.640 9.725 152,801 +0.04(+0.41%)
Jun 27, 2016 9.685 9.748 9.680 9.685 157,334 -0.04(-0.41%)
Jun 24, 2016 9.680 9.855 9.412 9.725 175,238 +0.02(+0.18%)
Jun 23, 2016 9.834 9.947 9.703 9.708 69,597 -0.12(-1.22%)
Jun 22, 2016 9.794 9.879 9.754 9.828 99,668 +0.00(+0.00%)
Jun 21, 2016 9.896 9.902 9.799 9.828 52,788 -0.07(-0.69%)
Jun 20, 2016 9.964 9.964 9.868 9.896 59,892 -0.02(-0.17%)
Jun 17, 2016 9.947 9.999 9.868 9.913 60,802 -0.02(-0.23%)
Jun 16, 2016 9.925 10.02 9.908 9.936 145,356 +0.01(+0.11%)
Jun 15, 2016 10.04 10.04 9.827 9.925 168,076 +0.07(+0.69%)
Jun 14, 2016 9.794 9.868 9.794 9.856 80,916 +0.05(+0.46%)
Jun 13, 2016 9.885 9.930 9.799 9.811 68,958 -0.09(-0.92%)
Jun 10, 2016 9.868 9.959 9.834 9.902 95,245 +0.00(+0.00%)
Jun 09, 2016 9.805 9.953 9.794 9.902 114,534 +0.05(+0.52%)
Jun 08, 2016 9.794 9.890 9.794 9.851 48,024 +0.03(+0.35%)
Jun 07, 2016 9.873 9.890 9.816 9.816 113,247 -0.04(-0.40%)
Jun 06, 2016 9.828 9.919 9.822 9.856 111,909 -0.02(-0.17%)
Jun 03, 2016 9.925 9.959 9.856 9.873 58,979 -0.04(-0.40%)
Jun 02, 2016 9.851 9.947 9.805 9.913 116,610 +0.04(+0.40%)
Jun 01, 2016 9.822 9.913 9.799 9.873 98,458 +0.06(+0.58%)
May 31, 2016 9.902 9.919 9.811 9.816 77,962 -0.12(-1.20%)
May 27, 2016 9.834 9.936 9.936 9.936 143,133 -0.28(-2.79%)
May 26, 2016 10.36 10.36 10.20 10.22 315,449 -0.07(-0.66%)
May 25, 2016 10.31 10.31 10.23 10.29 187,035 +0.05(+0.50%)
May 24, 2016 10.16 10.25 10.12 10.24 136,824 +0.08(+0.78%)
May 23, 2016 10.12 10.20 10.10 10.16 143,092 +0.08(+0.79%)
May 20, 2016 10.08 10.12 10.02 10.08 109,258 +0.07(+0.74%)
May 19, 2016 9.913 10.02 9.856 10.00 77,862 +0.01(+0.06%)
May 18, 2016 9.908 10.04 9.908 9.999 164,873 +0.05(+0.46%)
May 17, 2016 9.908 10.05 9.908 9.953 108,131 -0.01(-0.06%)
May 16, 2016 9.942 10.04 9.942 9.959 143,754 -0.02(-0.17%)
May 13, 2016 9.890 10.01 9.828 9.976 82,053 +0.00(+0.00%)
May 12, 2016 9.964 10.04 9.902 9.976 146,338 +0.08(+0.81%)
May 11, 2016 9.851 9.959 9.771 9.896 127,042 +0.04(+0.40%)
May 10, 2016 9.851 9.913 9.794 9.856 182,945 +0.09(+0.87%)
May 09, 2016 9.811 9.902 9.737 9.771 169,903 -0.01(-0.12%)
May 06, 2016 9.446 9.856 9.446 9.782 277,750 +0.08(+0.82%)
May 05, 2016 9.720 9.805 9.674 9.703 111,217 +0.03(+0.29%)
May 04, 2016 9.663 9.680 9.543 9.674 147,483 +0.05(+0.47%)
May 03, 2016 9.714 9.757 9.623 9.629 126,283 -0.10(-1.00%)
May 02, 2016 9.708 9.760 9.657 9.725 101,726 +0.04(+0.41%)
Apr 29, 2016 9.731 9.731 9.651 9.685 78,473 -0.02(-0.18%)
Apr 28, 2016 9.731 9.879 9.629 9.703 172,144 -0.14(-1.45%)
Apr 27, 2016 9.794 9.862 9.788 9.845 102,711 -0.02(-0.23%)
Apr 26, 2016 9.725 9.890 9.725 9.868 72,200 +0.13(+1.29%)
Apr 25, 2016 9.685 9.742 9.663 9.742 86,484 +0.06(+0.59%)
Apr 22, 2016 9.691 9.731 9.646 9.685 51,199 -0.02(-0.18%)
Apr 21, 2016 9.873 9.873 9.703 9.703 131,015 -0.02(-0.23%)
Apr 20, 2016 9.811 9.828 9.537 9.725 272,855 -0.07(-0.70%)
Apr 19, 2016 9.765 9.815 9.748 9.794 84,961 +0.02(+0.23%)
Apr 18, 2016 9.754 9.834 9.742 9.771 80,857 -0.06(-0.58%)
Apr 15, 2016 9.766 9.913 9.766 9.828 45,716 +0.03(+0.35%)
Apr 14, 2016 9.930 9.959 9.794 9.794 87,212 -0.09(-0.86%)
Apr 13, 2016 9.816 9.919 9.753 9.879 90,194 +0.13(+1.34%)
Apr 12, 2016 9.742 9.873 9.742 9.748 78,377 +0.01(+0.12%)
Apr 11, 2016 9.674 9.816 9.634 9.737 161,322 +0.06(+0.59%)
Apr 08, 2016 9.680 9.737 9.566 9.680 243,702 -0.09(-0.87%)
Apr 07, 2016 9.782 9.862 9.708 9.765 64,843 -0.10(-0.98%)
Apr 06, 2016 9.765 9.871 9.731 9.862 127,144 +0.09(+0.93%)
Apr 05, 2016 9.765 9.879 9.720 9.771 86,124 +0.01(+0.06%)
Apr 04, 2016 9.828 9.885 9.742 9.765 103,812 -0.13(-1.32%)
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.