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

Ellington Financial Llc (NY: EFC )

11.71 +0.11 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 9.063 9.114 8.993 9.108 123,835 +0.02(+0.19%)
Mar 30, 2017 9.085 9.114 9.056 9.091 39,369 -0.02(-0.25%)
Mar 29, 2017 8.976 9.131 8.976 9.114 62,634 +0.09(+0.96%)
Mar 28, 2017 8.993 9.045 8.976 9.028 127,088 +0.05(+0.51%)
Mar 27, 2017 8.953 9.039 8.953 8.982 50,077 -0.05(-0.51%)
Mar 24, 2017 9.005 9.102 8.993 9.028 113,085 +0.03(+0.38%)
Mar 23, 2017 8.976 9.097 8.976 8.993 85,087 -0.03(-0.38%)
Mar 22, 2017 9.051 9.051 8.970 9.027 75,805 -0.01(-0.13%)
Mar 21, 2017 9.143 9.143 9.033 9.039 62,797 -0.10(-1.13%)
Mar 20, 2017 9.148 9.166 9.087 9.143 94,332 +0.04(+0.44%)
Mar 17, 2017 9.154 9.160 9.085 9.102 106,236 -0.05(-0.57%)
Mar 16, 2017 9.120 9.180 9.102 9.154 98,939 +0.06(+0.63%)
Mar 15, 2017 9.039 9.128 8.976 9.097 158,230 +0.13(+1.41%)
Mar 14, 2017 8.993 9.102 8.935 8.970 113,509 -0.05(-0.57%)
Mar 13, 2017 9.033 9.062 8.976 9.022 102,075 -0.01(-0.13%)
Mar 10, 2017 8.918 9.085 8.918 9.033 118,798 +0.09(+0.96%)
Mar 09, 2017 9.022 9.039 8.947 8.947 82,609 -0.06(-0.64%)
Mar 08, 2017 9.045 9.079 9.005 9.005 117,660 -0.04(-0.45%)
Mar 07, 2017 9.039 9.068 9.022 9.045 84,013 -0.01(-0.13%)
Mar 06, 2017 9.108 9.108 9.028 9.056 127,787 -0.06(-0.63%)
Mar 03, 2017 9.143 9.143 9.051 9.114 102,803 +0.02(+0.25%)
Mar 02, 2017 9.125 9.157 9.068 9.091 157,627 -0.07(-0.82%)
Mar 01, 2017 9.189 9.309 9.143 9.166 194,283 +0.01(+0.06%)
Feb 28, 2017 9.125 9.200 9.108 9.160 141,974 +0.02(+0.19%)
Feb 27, 2017 9.240 9.281 9.091 9.143 381,951 -0.45(-4.74%)
Feb 24, 2017 9.390 9.609 9.350 9.597 484,019 +0.19(+2.02%)
Feb 23, 2017 9.407 9.425 9.361 9.407 159,146 +0.01(+0.06%)
Feb 22, 2017 9.361 9.413 9.327 9.402 186,992 +0.05(+0.49%)
Feb 21, 2017 9.304 9.384 9.252 9.356 188,763 +0.12(+1.31%)
Feb 17, 2017 9.235 9.235 9.235 0 -0.03(-0.31%)
Feb 16, 2017 9.304 9.332 9.252 9.263 86,817 +0.01(+0.12%)
Feb 15, 2017 9.286 9.309 9.211 9.252 124,587 -0.03(-0.37%)
Feb 14, 2017 9.430 9.430 9.033 9.286 291,278 -0.14(-1.53%)
Feb 13, 2017 9.292 9.442 9.292 9.430 165,776 +0.14(+1.49%)
Feb 10, 2017 9.304 9.332 9.281 9.292 149,947 +0.01(+0.12%)
Feb 09, 2017 9.281 9.286 9.229 9.281 144,823 +0.10(+1.07%)
Feb 08, 2017 9.154 9.200 9.102 9.183 143,014 +0.03(+0.31%)
Feb 07, 2017 9.304 9.304 9.097 9.154 64,410 -0.09(-1.00%)
Feb 06, 2017 9.286 9.304 9.223 9.246 94,480 -0.02(-0.19%)
Feb 03, 2017 9.194 9.304 9.194 9.263 109,027 +0.07(+0.81%)
Feb 02, 2017 9.085 9.189 9.057 9.189 125,941 +0.10(+1.14%)
Feb 01, 2017 9.022 9.183 9.022 9.085 88,336 +0.06(+0.70%)
Jan 31, 2017 9.016 9.062 8.976 9.022 115,911 -0.02(-0.19%)
Jan 30, 2017 9.062 9.062 9.005 9.039 80,146 -0.05(-0.57%)
Jan 27, 2017 9.102 9.102 9.046 9.091 91,250 +0.03(+0.32%)
Jan 26, 2017 9.056 9.074 9.025 9.062 110,247 +0.01(+0.06%)
Jan 25, 2017 9.091 9.091 8.999 9.056 69,902 +0.03(+0.32%)
Jan 24, 2017 9.033 9.074 8.947 9.028 128,178 -0.07(-0.76%)
Jan 23, 2017 8.987 9.160 8.987 9.097 84,434 +0.06(+0.64%)
Jan 20, 2017 9.056 9.079 9.005 9.039 33,309 -0.02(-0.25%)
Jan 19, 2017 9.062 9.143 9.059 9.062 51,438 +0.01(+0.13%)
Jan 18, 2017 9.028 9.079 8.987 9.051 65,483 +0.01(+0.13%)
Jan 17, 2017 8.999 9.062 8.987 9.039 71,498 +0.02(+0.26%)
Jan 13, 2017 9.016 9.016 9.016 0 -0.11(-1.20%)
Jan 12, 2017 9.148 9.148 9.091 9.125 48,579 -0.03(-0.38%)
Jan 11, 2017 9.120 9.183 9.114 9.160 47,499 +0.00(+0.00%)
Jan 10, 2017 9.148 9.166 9.102 9.160 52,185 +0.04(+0.44%)
Jan 09, 2017 9.171 9.194 9.097 9.120 69,451 -0.05(-0.56%)
Jan 06, 2017 9.160 9.188 9.144 9.171 107,843 +0.02(+0.19%)
Jan 05, 2017 9.091 9.189 9.091 9.154 104,216 +0.05(+0.51%)
Jan 04, 2017 9.051 9.143 9.033 9.108 111,380 +0.09(+1.02%)
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.