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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2016 9.390 9.435 9.379 9.390 118,926 -0.03(-0.30%)
Sep 29, 2016 9.520 9.520 9.379 9.419 157,894 -0.07(-0.77%)
Sep 28, 2016 9.503 9.520 9.469 9.492 95,893 -0.02(-0.18%)
Sep 27, 2016 9.543 9.559 9.486 9.509 123,430 -0.03(-0.35%)
Sep 26, 2016 9.565 9.644 9.526 9.543 132,022 -0.06(-0.59%)
Sep 23, 2016 9.610 9.633 9.568 9.599 75,006 -0.02(-0.23%)
Sep 22, 2016 9.627 9.678 9.588 9.621 108,964 -0.02(-0.23%)
Sep 21, 2016 9.661 9.687 9.599 9.644 52,965 +0.02(+0.23%)
Sep 20, 2016 9.672 9.689 9.621 9.621 51,461 -0.02(-0.18%)
Sep 19, 2016 9.599 9.686 9.599 9.638 59,171 +0.02(+0.23%)
Sep 16, 2016 9.548 9.661 9.548 9.616 116,219 +0.03(+0.29%)
Sep 15, 2016 9.638 9.666 9.554 9.588 92,351 +0.01(+0.06%)
Sep 14, 2016 9.559 9.619 9.526 9.582 102,349 +0.03(+0.29%)
Sep 13, 2016 9.633 9.666 9.531 9.554 62,517 -0.15(-1.57%)
Sep 12, 2016 9.582 9.734 9.526 9.706 122,109 +0.09(+0.94%)
Sep 09, 2016 9.773 9.773 9.610 9.616 100,303 -0.16(-1.61%)
Sep 08, 2016 9.757 9.819 9.740 9.773 67,087 +0.01(+0.12%)
Sep 07, 2016 9.740 9.773 9.734 9.762 155,214 +0.02(+0.23%)
Sep 06, 2016 9.745 9.762 9.666 9.740 140,928 +0.00(+0.00%)
Sep 02, 2016 9.644 9.740 9.740 9.740 112,015 +0.07(+0.76%)
Sep 01, 2016 9.706 9.717 9.582 9.666 94,530 -0.03(-0.35%)
Aug 31, 2016 9.712 9.717 9.616 9.700 180,175 -0.04(-0.40%)
Aug 30, 2016 9.751 9.824 9.661 9.740 200,190 -0.26(-2.59%)
Aug 29, 2016 10.06 10.16 9.971 9.999 513,899 -0.05(-0.45%)
Aug 26, 2016 10.08 10.08 10.01 10.04 226,719 -0.02(-0.17%)
Aug 25, 2016 10.07 10.08 10.04 10.06 105,309 +0.02(+0.17%)
Aug 24, 2016 10.07 10.08 9.858 10.04 73,163 -0.01(-0.11%)
Aug 23, 2016 10.04 10.08 10.04 10.06 88,331 +0.02(+0.17%)
Aug 22, 2016 10.02 10.04 9.971 10.04 79,048 +0.03(+0.28%)
Aug 19, 2016 9.937 10.02 9.937 10.01 94,604 +0.02(+0.17%)
Aug 18, 2016 9.931 9.993 9.914 9.993 116,264 +0.09(+0.91%)
Aug 17, 2016 9.948 9.982 9.875 9.903 140,957 -0.03(-0.28%)
Aug 16, 2016 9.988 9.988 9.920 9.931 72,892 -0.05(-0.45%)
Aug 15, 2016 10.03 10.04 9.965 9.976 137,678 -0.03(-0.28%)
Aug 12, 2016 9.999 10.03 9.976 10.00 102,900 +0.01(+0.11%)
Aug 11, 2016 9.965 9.993 9.948 9.993 97,498 +0.02(+0.23%)
Aug 10, 2016 9.971 9.988 9.926 9.971 115,383 +0.02(+0.23%)
Aug 09, 2016 9.762 9.971 9.762 9.948 153,996 +0.11(+1.15%)
Aug 08, 2016 9.886 9.920 9.824 9.835 89,529 -0.05(-0.51%)
Aug 05, 2016 9.689 9.937 9.689 9.886 201,240 +0.10(+0.98%)
Aug 04, 2016 9.802 9.812 9.751 9.790 172,064 -0.01(-0.06%)
Aug 03, 2016 9.689 9.819 9.672 9.796 166,976 +0.08(+0.87%)
Aug 02, 2016 9.728 9.734 9.672 9.712 156,685 -0.02(-0.17%)
Aug 01, 2016 9.650 9.734 9.650 9.728 105,247 +0.03(+0.29%)
Jul 29, 2016 9.728 9.728 9.650 9.700 157,425 -0.03(-0.29%)
Jul 28, 2016 9.621 9.757 9.621 9.728 232,137 +0.09(+0.94%)
Jul 27, 2016 9.633 9.678 9.633 9.638 79,014 -0.03(-0.29%)
Jul 26, 2016 9.672 9.712 9.644 9.666 92,829 +0.01(+0.06%)
Jul 25, 2016 9.666 9.712 9.650 9.661 84,798 -0.06(-0.64%)
Jul 22, 2016 9.661 9.723 9.633 9.723 67,071 +0.05(+0.52%)
Jul 21, 2016 9.700 9.740 9.638 9.672 64,523 -0.05(-0.46%)
Jul 20, 2016 9.706 9.762 9.689 9.717 105,307 +0.01(+0.06%)
Jul 19, 2016 9.689 9.762 9.687 9.712 70,213 +0.02(+0.23%)
Jul 18, 2016 9.633 9.734 9.633 9.689 73,344 +0.03(+0.35%)
Jul 15, 2016 9.633 9.745 9.633 9.655 82,242 +0.02(+0.18%)
Jul 14, 2016 9.661 9.728 9.604 9.638 106,786 -0.04(-0.41%)
Jul 13, 2016 9.661 9.689 9.605 9.678 90,963 +0.07(+0.70%)
Jul 12, 2016 9.531 9.638 9.497 9.610 130,153 +0.03(+0.35%)
Jul 11, 2016 9.492 9.588 9.480 9.576 139,414 +0.08(+0.89%)
Jul 08, 2016 9.559 9.503 9.464 9.492 81,750 -0.01(-0.12%)
Jul 07, 2016 9.644 9.661 9.481 9.503 156,865 -0.11(-1.11%)
Jul 06, 2016 9.650 9.683 9.559 9.610 90,708 -0.03(-0.35%)
Jul 05, 2016 9.678 9.678 9.616 9.644 39,594 -0.02(-0.23%)
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.