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

Ellington Financial Llc (NY: EFC )

11.66 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 29, 2016 9.826 9.826 9.747 9.798 155,857 -0.03(-0.29%)
Jul 28, 2016 9.718 9.855 9.718 9.826 229,824 +0.09(+0.94%)
Jul 27, 2016 9.730 9.775 9.730 9.735 78,227 -0.03(-0.29%)
Jul 26, 2016 9.769 9.809 9.741 9.764 91,904 +0.01(+0.06%)
Jul 25, 2016 9.764 9.809 9.747 9.758 83,953 -0.06(-0.64%)
Jul 22, 2016 9.758 9.821 9.730 9.821 66,402 +0.05(+0.52%)
Jul 21, 2016 9.798 9.838 9.735 9.769 63,880 -0.05(-0.46%)
Jul 20, 2016 9.804 9.860 9.786 9.815 104,258 +0.01(+0.06%)
Jul 19, 2016 9.786 9.860 9.784 9.809 69,513 +0.02(+0.23%)
Jul 18, 2016 9.730 9.832 9.730 9.786 72,613 +0.03(+0.35%)
Jul 15, 2016 9.730 9.843 9.730 9.752 81,422 +0.02(+0.18%)
Jul 14, 2016 9.758 9.826 9.701 9.735 105,722 -0.04(-0.41%)
Jul 13, 2016 9.758 9.786 9.701 9.775 90,057 +0.07(+0.70%)
Jul 12, 2016 9.627 9.735 9.593 9.707 128,856 +0.03(+0.35%)
Jul 11, 2016 9.587 9.684 9.575 9.673 138,025 +0.09(+0.89%)
Jul 08, 2016 9.656 9.599 9.559 9.587 80,935 -0.01(-0.12%)
Jul 07, 2016 9.741 9.758 9.576 9.599 155,301 -0.11(-1.11%)
Jul 06, 2016 9.747 9.781 9.656 9.707 89,804 -0.03(-0.35%)
Jul 05, 2016 9.775 9.775 9.713 9.741 39,199 -0.02(-0.23%)
Jul 01, 2016 9.786 9.764 9.764 9.764 95,257 +0.02(+0.18%)
Jun 30, 2016 9.764 9.800 9.667 9.747 148,050 +0.04(+0.41%)
Jun 29, 2016 9.741 9.798 9.624 9.707 167,892 -0.01(-0.12%)
Jun 28, 2016 9.718 9.821 9.633 9.718 152,913 +0.04(+0.41%)
Jun 27, 2016 9.678 9.741 9.673 9.678 157,449 -0.04(-0.41%)
Jun 24, 2016 9.673 9.848 9.405 9.718 175,367 +0.02(+0.18%)
Jun 23, 2016 9.826 9.940 9.695 9.701 69,648 -0.12(-1.22%)
Jun 22, 2016 9.786 9.872 9.747 9.821 99,741 +0.00(+0.00%)
Jun 21, 2016 9.889 9.895 9.792 9.821 52,827 -0.07(-0.69%)
Jun 20, 2016 9.957 9.957 9.860 9.889 59,936 -0.02(-0.17%)
Jun 17, 2016 9.940 9.992 9.860 9.906 60,847 -0.02(-0.23%)
Jun 16, 2016 9.917 10.01 9.900 9.929 145,463 +0.01(+0.11%)
Jun 15, 2016 10.04 10.04 9.820 9.917 168,200 +0.07(+0.69%)
Jun 14, 2016 9.786 9.860 9.786 9.849 80,976 +0.05(+0.46%)
Jun 13, 2016 9.878 9.923 9.792 9.804 69,009 -0.09(-0.92%)
Jun 10, 2016 9.860 9.951 9.826 9.895 95,315 +0.00(+0.00%)
Jun 09, 2016 9.798 9.946 9.786 9.895 114,618 +0.05(+0.52%)
Jun 08, 2016 9.786 9.883 9.786 9.843 48,059 +0.03(+0.35%)
Jun 07, 2016 9.866 9.883 9.809 9.809 113,330 -0.04(-0.40%)
Jun 06, 2016 9.821 9.912 9.815 9.849 111,991 -0.02(-0.17%)
Jun 03, 2016 9.917 9.951 9.849 9.866 59,022 -0.04(-0.40%)
Jun 02, 2016 9.843 9.940 9.798 9.906 116,696 +0.04(+0.40%)
Jun 01, 2016 9.815 9.906 9.792 9.866 98,530 +0.06(+0.58%)
May 31, 2016 9.895 9.912 9.804 9.809 78,020 -0.12(-1.20%)
May 27, 2016 9.826 9.929 9.929 9.929 143,238 -0.28(-2.79%)
May 26, 2016 10.36 10.36 10.19 10.21 315,681 -0.07(-0.66%)
May 25, 2016 10.30 10.30 10.22 10.28 187,172 +0.05(+0.50%)
May 24, 2016 10.16 10.24 10.12 10.23 136,925 +0.08(+0.79%)
May 23, 2016 10.11 10.19 10.09 10.15 143,197 +0.08(+0.79%)
May 20, 2016 10.07 10.11 10.01 10.07 109,339 +0.07(+0.74%)
May 19, 2016 9.906 10.01 9.849 9.997 77,919 +0.01(+0.06%)
May 18, 2016 9.900 10.03 9.900 9.991 164,994 +0.05(+0.46%)
May 17, 2016 9.900 10.04 9.900 9.946 108,210 -0.01(-0.06%)
May 16, 2016 9.934 10.04 9.934 9.951 143,860 -0.02(-0.17%)
May 13, 2016 9.883 10.00 9.821 9.969 82,113 +0.00(+0.00%)
May 12, 2016 9.957 10.03 9.895 9.969 146,445 +0.08(+0.81%)
May 11, 2016 9.843 9.951 9.764 9.889 127,135 +0.04(+0.40%)
May 10, 2016 9.843 9.906 9.786 9.849 183,079 +0.09(+0.87%)
May 09, 2016 9.804 9.895 9.730 9.764 170,028 -0.01(-0.12%)
May 06, 2016 9.439 9.849 9.439 9.775 277,954 +0.08(+0.82%)
May 05, 2016 9.713 9.798 9.667 9.695 111,298 +0.03(+0.29%)
May 04, 2016 9.656 9.673 9.536 9.667 147,591 +0.05(+0.47%)
May 03, 2016 9.707 9.750 9.616 9.621 126,376 -0.10(-1.00%)
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.