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

Ellington Financial Llc (NY: EFC )

12.01 -0.14 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2017 8.934 9.007 8.917 8.968 145,013 +0.02(+0.19%)
Feb 27, 2017 9.047 9.086 8.900 8.951 390,126 -0.45(-4.74%)
Feb 24, 2017 9.193 9.407 9.154 9.396 494,379 +0.19(+2.02%)
Feb 23, 2017 9.210 9.227 9.165 9.210 162,552 +0.01(+0.06%)
Feb 22, 2017 9.165 9.216 9.131 9.205 190,995 +0.05(+0.49%)
Feb 21, 2017 9.109 9.188 9.058 9.159 192,804 +0.12(+1.31%)
Feb 17, 2017 9.041 9.041 9.041 0 -0.03(-0.31%)
Feb 16, 2017 9.109 9.137 9.058 9.069 88,675 +0.01(+0.12%)
Feb 15, 2017 9.092 9.114 9.018 9.058 127,254 -0.03(-0.37%)
Feb 14, 2017 9.233 9.233 8.844 9.092 297,513 -0.14(-1.53%)
Feb 13, 2017 9.098 9.244 9.098 9.233 169,325 +0.14(+1.49%)
Feb 10, 2017 9.109 9.137 9.086 9.098 153,156 +0.01(+0.12%)
Feb 09, 2017 9.086 9.092 9.036 9.086 147,923 +0.10(+1.07%)
Feb 08, 2017 8.962 9.007 8.912 8.990 146,075 +0.03(+0.31%)
Feb 07, 2017 9.109 9.109 8.906 8.962 65,789 -0.09(-1.00%)
Feb 06, 2017 9.092 9.109 9.030 9.052 96,502 -0.02(-0.19%)
Feb 03, 2017 9.002 9.109 9.002 9.069 111,360 +0.07(+0.81%)
Feb 02, 2017 8.895 8.996 8.867 8.996 128,637 +0.10(+1.14%)
Feb 01, 2017 8.833 8.990 8.833 8.895 90,227 +0.06(+0.70%)
Jan 31, 2017 8.827 8.872 8.788 8.833 118,392 -0.02(-0.19%)
Jan 30, 2017 8.872 8.872 8.816 8.850 81,862 -0.05(-0.57%)
Jan 27, 2017 8.912 8.912 8.856 8.900 93,204 +0.03(+0.32%)
Jan 26, 2017 8.867 8.883 8.836 8.872 112,607 +0.01(+0.06%)
Jan 25, 2017 8.900 8.900 8.810 8.867 71,399 +0.03(+0.32%)
Jan 24, 2017 8.844 8.883 8.760 8.838 130,922 -0.07(-0.76%)
Jan 23, 2017 8.799 8.968 8.799 8.906 86,241 +0.06(+0.64%)
Jan 20, 2017 8.867 8.889 8.816 8.850 34,021 -0.02(-0.25%)
Jan 19, 2017 8.872 8.951 8.869 8.872 52,539 +0.01(+0.13%)
Jan 18, 2017 8.838 8.889 8.799 8.861 66,884 +0.01(+0.13%)
Jan 17, 2017 8.810 8.872 8.799 8.850 73,028 +0.02(+0.26%)
Jan 13, 2017 8.827 8.827 8.827 0 -0.11(-1.20%)
Jan 12, 2017 8.957 8.957 8.900 8.934 49,619 -0.03(-0.38%)
Jan 11, 2017 8.928 8.990 8.923 8.968 48,516 +0.00(+0.00%)
Jan 10, 2017 8.957 8.974 8.912 8.968 53,302 +0.04(+0.44%)
Jan 09, 2017 8.979 9.002 8.906 8.928 70,937 -0.05(-0.56%)
Jan 06, 2017 8.968 8.995 8.953 8.979 110,152 +0.02(+0.19%)
Jan 05, 2017 8.900 8.996 8.900 8.962 106,447 +0.05(+0.51%)
Jan 04, 2017 8.861 8.951 8.844 8.917 113,764 +0.09(+1.02%)
Jan 03, 2017 8.731 8.850 8.720 8.827 96,402 +0.08(+0.97%)
Dec 30, 2016 8.743 8.743 8.743 0 -0.02(-0.19%)
Dec 29, 2016 8.731 8.827 8.731 8.760 130,013 +0.02(+0.19%)
Dec 28, 2016 8.748 8.765 8.731 8.743 172,623 -0.03(-0.32%)
Dec 27, 2016 8.788 8.838 8.748 8.771 208,264 -0.05(-0.57%)
Dec 23, 2016 8.821 8.821 8.821 0 -0.01(-0.13%)
Dec 22, 2016 8.816 8.872 8.765 8.833 166,144 +0.00(+0.00%)
Dec 21, 2016 8.788 9.419 8.788 8.833 223,043 -0.03(-0.32%)
Dec 20, 2016 8.844 8.897 8.844 8.861 247,475 -0.01(-0.06%)
Dec 19, 2016 8.883 8.934 8.844 8.867 158,931 -0.02(-0.25%)
Dec 16, 2016 8.962 9.013 8.889 8.889 394,157 -0.02(-0.19%)
Dec 15, 2016 9.036 9.036 8.878 8.906 191,128 -0.07(-0.82%)
Dec 14, 2016 8.985 9.050 8.962 8.979 163,910 -0.01(-0.13%)
Dec 13, 2016 9.019 9.052 8.912 8.990 242,455 -0.05(-0.50%)
Dec 12, 2016 9.131 9.131 9.024 9.036 133,016 -0.10(-1.05%)
Dec 09, 2016 9.210 9.210 9.123 9.131 131,408 -0.10(-1.04%)
Dec 08, 2016 9.165 9.278 9.159 9.227 113,542 +0.05(+0.49%)
Dec 07, 2016 9.058 9.244 9.052 9.182 199,631 +0.11(+1.24%)
Dec 06, 2016 8.996 9.081 8.966 9.069 221,030 +0.07(+0.81%)
Dec 05, 2016 8.816 9.013 8.805 8.996 187,407 +0.18(+2.04%)
Dec 02, 2016 8.900 8.900 8.793 8.816 164,072 -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.