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

Ellington Financial Llc (NY: EFC )

12.16 +0.24 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 29, 2016 9.620 9.620 9.541 9.575 79,380 -0.02(-0.18%)
Apr 28, 2016 9.620 9.766 9.519 9.592 174,132 -0.14(-1.45%)
Apr 27, 2016 9.682 9.749 9.676 9.733 103,897 -0.02(-0.23%)
Apr 26, 2016 9.614 9.778 9.614 9.755 73,034 +0.12(+1.29%)
Apr 25, 2016 9.575 9.631 9.553 9.631 87,482 +0.06(+0.59%)
Apr 22, 2016 9.581 9.620 9.536 9.575 51,790 -0.02(-0.18%)
Apr 21, 2016 9.761 9.761 9.592 9.592 132,528 -0.02(-0.23%)
Apr 20, 2016 9.699 9.716 9.429 9.614 276,006 -0.07(-0.70%)
Apr 19, 2016 9.654 9.703 9.637 9.682 85,942 +0.02(+0.23%)
Apr 18, 2016 9.642 9.721 9.631 9.659 81,790 -0.06(-0.58%)
Apr 15, 2016 9.654 9.800 9.654 9.716 46,244 +0.03(+0.35%)
Apr 14, 2016 9.817 9.845 9.682 9.682 88,220 -0.08(-0.86%)
Apr 13, 2016 9.704 9.806 9.641 9.766 91,236 +0.13(+1.34%)
Apr 12, 2016 9.631 9.761 9.631 9.637 79,282 +0.01(+0.12%)
Apr 11, 2016 9.564 9.704 9.524 9.626 163,185 +0.06(+0.59%)
Apr 08, 2016 9.569 9.626 9.457 9.569 246,516 -0.08(-0.87%)
Apr 07, 2016 9.671 9.749 9.597 9.654 65,592 -0.10(-0.98%)
Apr 06, 2016 9.654 9.758 9.620 9.749 128,612 +0.09(+0.93%)
Apr 05, 2016 9.654 9.766 9.609 9.659 87,118 +0.01(+0.06%)
Apr 04, 2016 9.716 9.772 9.631 9.654 105,011 -0.13(-1.32%)
Apr 01, 2016 9.704 9.817 9.704 9.783 51,442 -0.02(-0.23%)
Mar 31, 2016 9.794 9.907 9.699 9.806 156,310 +0.01(+0.06%)
Mar 30, 2016 9.885 9.915 9.727 9.800 104,725 -0.08(-0.85%)
Mar 29, 2016 9.727 9.935 9.682 9.885 155,825 +0.13(+1.33%)
Mar 28, 2016 9.710 9.817 9.699 9.755 69,461 -0.01(-0.12%)
Mar 24, 2016 9.794 9.766 9.766 9.766 99,840 -0.05(-0.46%)
Mar 23, 2016 9.975 10.07 9.811 9.811 51,765 -0.16(-1.64%)
Mar 22, 2016 9.939 10.10 9.890 9.975 206,177 +0.01(+0.11%)
Mar 21, 2016 9.997 10.00 9.907 9.963 67,317 -0.03(-0.34%)
Mar 18, 2016 9.913 9.997 9.873 9.997 70,403 +0.07(+0.68%)
Mar 17, 2016 9.851 10.00 9.783 9.930 157,966 +0.06(+0.63%)
Mar 16, 2016 9.738 9.935 9.738 9.868 164,725 +0.15(+1.51%)
Mar 15, 2016 9.716 9.744 9.620 9.721 98,420 +0.05(+0.47%)
Mar 14, 2016 9.699 9.755 9.597 9.676 89,042 -0.05(-0.46%)
Mar 11, 2016 9.704 9.755 9.614 9.721 44,921 +0.04(+0.41%)
Mar 10, 2016 9.766 9.769 9.642 9.682 88,310 +0.00(+0.00%)
Mar 09, 2016 9.575 9.772 9.547 9.682 101,623 +0.11(+1.12%)
Mar 08, 2016 9.631 9.738 9.474 9.575 93,290 -0.09(-0.93%)
Mar 07, 2016 9.626 9.778 9.626 9.665 120,021 -0.03(-0.29%)
Mar 04, 2016 9.727 9.800 9.658 9.693 135,736 +0.04(+0.41%)
Mar 03, 2016 9.575 9.749 9.564 9.654 92,561 +0.13(+1.36%)
Mar 02, 2016 9.355 9.592 9.344 9.524 148,397 +0.10(+1.01%)
Mar 01, 2016 9.626 9.716 9.429 9.429 137,793 -0.17(-1.82%)
Feb 29, 2016 9.901 9.997 9.575 9.603 342,322 -0.28(-2.85%)
Feb 26, 2016 9.631 9.958 9.614 9.885 377,959 -0.02(-0.23%)
Feb 25, 2016 9.783 9.952 9.738 9.907 310,988 +0.22(+2.27%)
Feb 24, 2016 9.513 9.749 9.440 9.687 173,336 +0.07(+0.70%)
Feb 23, 2016 9.755 9.778 9.540 9.620 299,588 +0.01(+0.12%)
Feb 22, 2016 9.541 9.614 9.536 9.609 135,107 +0.12(+1.25%)
Feb 19, 2016 9.575 9.631 9.440 9.490 43,265 -0.05(-0.47%)
Feb 18, 2016 9.547 9.597 9.395 9.536 141,226 +0.08(+0.83%)
Feb 17, 2016 9.091 9.569 9.091 9.457 190,691 +0.02(+0.18%)
Feb 16, 2016 8.669 9.445 8.669 9.440 142,782 +0.24(+2.57%)
Feb 12, 2016 8.984 9.203 9.203 9.203 80,298 +0.26(+2.96%)
Feb 11, 2016 8.978 9.050 8.849 8.939 105,979 -0.17(-1.85%)
Feb 10, 2016 9.018 10.02 9.006 9.108 283,939 +0.19(+2.15%)
Feb 09, 2016 9.091 9.174 8.854 8.916 158,909 -0.26(-2.82%)
Feb 08, 2016 9.175 9.253 9.040 9.175 193,581 -0.08(-0.91%)
Feb 05, 2016 9.265 9.322 9.181 9.260 50,749 -0.02(-0.18%)
Feb 04, 2016 9.119 9.282 9.119 9.277 97,004 +0.15(+1.60%)
Feb 03, 2016 9.136 9.209 9.018 9.130 138,284 +0.02(+0.25%)
Feb 02, 2016 9.091 9.147 8.933 9.108 90,172 -0.02(-0.25%)
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.