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 (%)
May 31, 2017 9.620 9.629 9.425 9.545 113,855 -0.07(-0.78%)
May 30, 2017 9.534 9.649 9.471 9.620 237,619 -0.14(-1.47%)
May 26, 2017 9.695 9.781 9.666 9.764 269,015 +0.03(+0.30%)
May 25, 2017 9.781 9.781 9.701 9.735 154,909 -0.01(-0.12%)
May 24, 2017 9.762 9.781 9.729 9.747 108,182 -0.02(-0.24%)
May 23, 2017 9.781 9.781 9.706 9.770 144,858 -0.01(-0.06%)
May 22, 2017 9.758 9.776 9.729 9.776 117,227 +0.03(+0.35%)
May 19, 2017 9.718 9.764 9.695 9.741 157,573 +0.03(+0.36%)
May 18, 2017 9.666 9.729 9.620 9.706 94,090 +0.05(+0.54%)
May 17, 2017 9.729 9.729 9.619 9.655 143,959 -0.06(-0.65%)
May 16, 2017 9.706 9.729 9.648 9.718 210,612 +0.06(+0.60%)
May 15, 2017 9.695 9.747 9.649 9.660 118,096 +0.02(+0.18%)
May 12, 2017 9.666 9.708 9.637 9.643 101,866 -0.06(-0.59%)
May 11, 2017 9.695 9.718 9.620 9.701 92,142 -0.01(-0.06%)
May 10, 2017 9.580 9.735 9.568 9.706 113,579 +0.05(+0.48%)
May 09, 2017 9.724 9.776 9.603 9.660 190,766 -0.06(-0.65%)
May 08, 2017 9.678 9.764 9.678 9.724 213,843 +0.03(+0.36%)
May 05, 2017 9.551 9.729 9.514 9.689 513,974 +0.28(+2.93%)
May 04, 2017 9.511 9.530 9.379 9.413 195,490 -0.12(-1.21%)
May 03, 2017 9.540 9.540 9.482 9.528 49,297 -0.02(-0.18%)
May 02, 2017 9.522 9.551 9.436 9.545 86,605 +0.03(+0.36%)
May 01, 2017 9.471 9.545 9.440 9.511 34,357 +0.03(+0.30%)
Apr 28, 2017 9.522 9.533 9.419 9.482 55,444 -0.04(-0.42%)
Apr 27, 2017 9.545 9.580 9.430 9.522 61,308 -0.02(-0.24%)
Apr 26, 2017 9.459 9.586 9.407 9.545 123,329 +0.04(+0.42%)
Apr 25, 2017 9.436 9.551 9.436 9.505 156,577 +0.06(+0.61%)
Apr 24, 2017 9.505 9.534 9.402 9.448 71,152 -0.03(-0.36%)
Apr 21, 2017 9.442 9.499 9.421 9.482 119,019 +0.04(+0.43%)
Apr 20, 2017 9.396 9.459 9.364 9.442 148,845 +0.05(+0.55%)
Apr 19, 2017 9.356 9.407 9.325 9.390 151,885 +0.02(+0.25%)
Apr 18, 2017 9.304 9.373 9.263 9.367 93,658 +0.07(+0.74%)
Apr 17, 2017 9.189 9.298 9.189 9.298 85,682 +0.10(+1.06%)
Apr 13, 2017 9.229 9.229 9.167 9.200 86,685 -0.01(-0.12%)
Apr 12, 2017 9.206 9.219 9.148 9.212 40,493 +0.02(+0.25%)
Apr 11, 2017 9.108 9.212 9.102 9.189 110,092 +0.09(+0.95%)
Apr 10, 2017 9.074 9.125 9.020 9.102 93,562 +0.07(+0.76%)
Apr 07, 2017 9.062 9.085 8.993 9.033 63,526 -0.03(-0.38%)
Apr 06, 2017 8.976 9.079 8.976 9.068 43,273 +0.09(+0.96%)
Apr 05, 2017 9.010 9.085 8.982 8.982 111,022 -0.03(-0.32%)
Apr 04, 2017 9.022 9.028 8.982 9.010 114,771 -0.01(-0.13%)
Apr 03, 2017 9.102 9.143 9.010 9.022 121,424 -0.09(-0.95%)
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%)
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.