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 28, 2017 9.316 9.327 9.215 9.277 56,672 -0.04(-0.42%)
Apr 27, 2017 9.338 9.372 9.226 9.316 62,666 -0.02(-0.24%)
Apr 26, 2017 9.254 9.378 9.203 9.338 126,061 +0.04(+0.42%)
Apr 25, 2017 9.232 9.344 9.232 9.299 160,046 +0.06(+0.61%)
Apr 24, 2017 9.299 9.327 9.198 9.243 72,728 -0.03(-0.36%)
Apr 21, 2017 9.237 9.293 9.217 9.277 121,655 +0.04(+0.43%)
Apr 20, 2017 9.192 9.254 9.161 9.237 152,142 +0.05(+0.55%)
Apr 19, 2017 9.153 9.203 9.123 9.187 155,249 +0.02(+0.25%)
Apr 18, 2017 9.102 9.170 9.063 9.164 95,732 +0.07(+0.74%)
Apr 17, 2017 8.989 9.096 8.989 9.096 87,580 +0.10(+1.06%)
Apr 13, 2017 9.029 9.029 8.968 9.001 88,605 -0.01(-0.12%)
Apr 12, 2017 9.006 9.019 8.950 9.012 41,391 +0.02(+0.25%)
Apr 11, 2017 8.911 9.012 8.905 8.989 112,531 +0.08(+0.95%)
Apr 10, 2017 8.877 8.928 8.825 8.905 95,635 +0.07(+0.76%)
Apr 07, 2017 8.866 8.888 8.798 8.838 64,933 -0.03(-0.38%)
Apr 06, 2017 8.781 8.883 8.781 8.871 44,231 +0.08(+0.96%)
Apr 05, 2017 8.815 8.888 8.787 8.787 113,482 -0.03(-0.32%)
Apr 04, 2017 8.826 8.832 8.787 8.815 117,314 -0.01(-0.13%)
Apr 03, 2017 8.905 8.944 8.815 8.826 124,114 -0.08(-0.95%)
Mar 31, 2017 8.866 8.916 8.798 8.911 126,578 +0.02(+0.19%)
Mar 30, 2017 8.888 8.916 8.860 8.894 40,241 -0.02(-0.25%)
Mar 29, 2017 8.781 8.933 8.781 8.916 64,022 +0.08(+0.96%)
Mar 28, 2017 8.798 8.849 8.781 8.832 129,904 +0.05(+0.51%)
Mar 27, 2017 8.759 8.843 8.759 8.787 51,186 -0.05(-0.51%)
Mar 24, 2017 8.809 8.905 8.798 8.832 115,590 +0.03(+0.38%)
Mar 23, 2017 8.781 8.899 8.781 8.798 86,972 -0.03(-0.38%)
Mar 22, 2017 8.854 8.854 8.776 8.831 77,484 -0.01(-0.13%)
Mar 21, 2017 8.944 8.944 8.838 8.843 64,189 -0.10(-1.13%)
Mar 20, 2017 8.950 8.967 8.890 8.944 96,422 +0.04(+0.44%)
Mar 17, 2017 8.956 8.961 8.888 8.905 108,589 -0.05(-0.57%)
Mar 16, 2017 8.922 8.981 8.905 8.956 101,131 +0.06(+0.63%)
Mar 15, 2017 8.843 8.930 8.781 8.899 161,735 +0.12(+1.41%)
Mar 14, 2017 8.798 8.905 8.742 8.776 116,024 -0.05(-0.57%)
Mar 13, 2017 8.838 8.866 8.781 8.826 104,336 -0.01(-0.13%)
Mar 10, 2017 8.725 8.888 8.725 8.838 121,430 +0.08(+0.96%)
Mar 09, 2017 8.826 8.843 8.753 8.753 84,439 -0.06(-0.64%)
Mar 08, 2017 8.849 8.883 8.809 8.809 120,266 -0.04(-0.45%)
Mar 07, 2017 8.843 8.871 8.826 8.849 85,875 -0.01(-0.13%)
Mar 06, 2017 8.911 8.911 8.832 8.860 130,618 -0.06(-0.63%)
Mar 03, 2017 8.944 8.944 8.854 8.916 105,081 +0.02(+0.25%)
Mar 02, 2017 8.928 8.959 8.871 8.894 161,119 -0.07(-0.82%)
Mar 01, 2017 8.989 9.108 8.944 8.967 198,588 +0.01(+0.06%)
Feb 28, 2017 8.928 9.001 8.911 8.961 145,120 +0.02(+0.19%)
Feb 27, 2017 9.040 9.080 8.894 8.944 390,412 -0.44(-4.74%)
Feb 24, 2017 9.187 9.400 9.147 9.389 494,742 +0.19(+2.02%)
Feb 23, 2017 9.203 9.220 9.158 9.203 162,672 +0.01(+0.06%)
Feb 22, 2017 9.158 9.209 9.125 9.198 191,135 +0.05(+0.49%)
Feb 21, 2017 9.102 9.181 9.051 9.153 192,945 +0.12(+1.31%)
Feb 17, 2017 9.035 9.035 9.035 0 -0.03(-0.31%)
Feb 16, 2017 9.102 9.130 9.051 9.063 88,740 +0.01(+0.12%)
Feb 15, 2017 9.085 9.108 9.011 9.051 127,347 -0.03(-0.37%)
Feb 14, 2017 9.226 9.226 8.838 9.085 297,731 -0.14(-1.53%)
Feb 13, 2017 9.091 9.237 9.091 9.226 169,449 +0.14(+1.49%)
Feb 10, 2017 9.102 9.130 9.080 9.091 153,269 +0.01(+0.12%)
Feb 09, 2017 9.080 9.085 9.029 9.080 148,031 +0.10(+1.07%)
Feb 08, 2017 8.956 9.001 8.905 8.984 146,182 +0.03(+0.31%)
Feb 07, 2017 9.102 9.102 8.899 8.956 65,837 -0.09(-1.00%)
Feb 06, 2017 9.085 9.102 9.023 9.046 96,573 -0.02(-0.19%)
Feb 03, 2017 8.995 9.102 8.995 9.063 111,442 +0.07(+0.81%)
Feb 02, 2017 8.888 8.989 8.861 8.989 128,731 +0.10(+1.14%)
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.