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

Ellington Financial Llc (NY: EFC )

11.27 +0.15 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2017 9.431 9.431 9.391 9.334 160,267 -0.05(-0.49%)
Jun 29, 2017 9.362 9.420 9.322 9.380 325,869 +0.02(+0.18%)
Jun 28, 2017 9.414 9.454 9.362 9.362 56,067 -0.03(-0.31%)
Jun 27, 2017 9.403 9.440 9.345 9.391 116,540 -0.02(-0.18%)
Jun 26, 2017 9.524 9.524 9.380 9.408 203,121 -0.12(-1.21%)
Jun 23, 2017 9.420 9.529 9.398 9.524 101,262 +0.07(+0.79%)
Jun 22, 2017 9.489 9.496 9.400 9.449 80,846 -0.03(-0.36%)
Jun 21, 2017 9.518 9.558 9.437 9.483 77,244 -0.05(-0.54%)
Jun 20, 2017 9.547 9.558 9.515 9.535 89,150 +0.01(+0.06%)
Jun 19, 2017 9.645 9.645 9.501 9.529 148,722 -0.10(-1.02%)
Jun 16, 2017 9.639 9.639 9.558 9.627 144,170 +0.04(+0.42%)
Jun 15, 2017 9.581 9.618 9.547 9.587 130,007 +0.01(+0.06%)
Jun 14, 2017 9.610 9.668 9.541 9.581 90,881 -0.06(-0.66%)
Jun 13, 2017 9.656 9.662 9.572 9.645 89,037 -0.02(-0.18%)
Jun 12, 2017 9.639 9.690 9.616 9.662 67,963 +0.03(+0.30%)
Jun 09, 2017 9.575 9.668 9.570 9.633 102,172 +0.07(+0.72%)
Jun 08, 2017 9.483 9.639 9.450 9.564 80,525 +0.12(+1.22%)
Jun 07, 2017 9.437 9.466 9.424 9.449 54,490 -0.01(-0.12%)
Jun 06, 2017 9.524 9.524 9.431 9.460 79,045 -0.08(-0.84%)
Jun 05, 2017 9.616 9.645 9.501 9.541 106,750 -0.06(-0.66%)
Jun 02, 2017 9.535 9.668 9.535 9.604 126,806 +0.01(+0.06%)
Jun 01, 2017 9.529 9.639 9.524 9.598 87,135 +0.05(+0.48%)
May 31, 2017 9.627 9.636 9.431 9.552 113,771 -0.07(-0.78%)
May 30, 2017 9.541 9.656 9.478 9.627 237,445 -0.14(-1.47%)
May 26, 2017 9.702 9.788 9.673 9.771 268,817 +0.03(+0.30%)
May 25, 2017 9.788 9.788 9.708 9.742 154,795 -0.01(-0.12%)
May 24, 2017 9.769 9.788 9.737 9.754 108,103 -0.02(-0.24%)
May 23, 2017 9.788 9.788 9.714 9.777 144,751 -0.01(-0.06%)
May 22, 2017 9.765 9.783 9.737 9.783 117,141 +0.03(+0.35%)
May 19, 2017 9.725 9.771 9.702 9.748 157,457 +0.03(+0.36%)
May 18, 2017 9.673 9.737 9.627 9.714 94,021 +0.05(+0.54%)
May 17, 2017 9.737 9.737 9.626 9.662 143,854 -0.06(-0.65%)
May 16, 2017 9.714 9.737 9.655 9.725 210,457 +0.06(+0.60%)
May 15, 2017 9.702 9.754 9.656 9.668 118,009 +0.02(+0.18%)
May 12, 2017 9.673 9.715 9.645 9.650 101,791 -0.06(-0.59%)
May 11, 2017 9.702 9.725 9.627 9.708 92,074 -0.01(-0.06%)
May 10, 2017 9.587 9.742 9.575 9.714 113,495 +0.05(+0.48%)
May 09, 2017 9.731 9.783 9.610 9.668 190,626 -0.06(-0.65%)
May 08, 2017 9.685 9.771 9.685 9.731 213,686 +0.03(+0.36%)
May 05, 2017 9.558 9.737 9.521 9.696 513,596 +0.28(+2.93%)
May 04, 2017 9.518 9.537 9.385 9.420 195,346 -0.12(-1.21%)
May 03, 2017 9.547 9.547 9.489 9.535 49,260 -0.02(-0.18%)
May 02, 2017 9.529 9.558 9.443 9.552 86,541 +0.03(+0.36%)
May 01, 2017 9.478 9.552 9.447 9.518 34,331 +0.03(+0.30%)
Apr 28, 2017 9.529 9.540 9.426 9.489 55,403 -0.04(-0.42%)
Apr 27, 2017 9.552 9.587 9.437 9.529 61,263 -0.02(-0.24%)
Apr 26, 2017 9.466 9.593 9.414 9.552 123,238 +0.04(+0.42%)
Apr 25, 2017 9.443 9.558 9.443 9.512 156,462 +0.06(+0.61%)
Apr 24, 2017 9.512 9.541 9.408 9.454 71,100 -0.03(-0.36%)
Apr 21, 2017 9.449 9.506 9.428 9.489 118,931 +0.04(+0.43%)
Apr 20, 2017 9.403 9.466 9.371 9.449 148,736 +0.05(+0.55%)
Apr 19, 2017 9.362 9.414 9.332 9.397 151,773 +0.02(+0.25%)
Apr 18, 2017 9.311 9.380 9.270 9.374 93,589 +0.07(+0.74%)
Apr 17, 2017 9.195 9.305 9.195 9.305 85,619 +0.10(+1.06%)
Apr 13, 2017 9.236 9.236 9.174 9.207 86,621 -0.01(-0.12%)
Apr 12, 2017 9.213 9.226 9.155 9.218 40,464 +0.02(+0.25%)
Apr 11, 2017 9.115 9.218 9.109 9.195 110,011 +0.09(+0.95%)
Apr 10, 2017 9.080 9.132 9.027 9.109 93,493 +0.07(+0.76%)
Apr 07, 2017 9.069 9.091 9.000 9.040 63,479 -0.03(-0.38%)
Apr 06, 2017 8.982 9.086 8.982 9.074 43,241 +0.09(+0.96%)
Apr 05, 2017 9.017 9.092 8.988 8.988 110,941 -0.03(-0.32%)
Apr 04, 2017 9.028 9.034 8.989 9.017 114,687 -0.01(-0.13%)
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.