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

Ellington Financial Llc (NY: EFC )

11.83 +0.08 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Dec 30, 2016 8.837 8.837 8.837 0 -0.02(-0.19%)
Dec 29, 2016 8.826 8.922 8.826 8.854 128,623 +0.02(+0.19%)
Dec 28, 2016 8.843 8.860 8.826 8.837 170,778 -0.03(-0.32%)
Dec 27, 2016 8.883 8.934 8.843 8.866 206,038 -0.05(-0.57%)
Dec 23, 2016 8.917 8.917 8.917 0 -0.01(-0.13%)
Dec 22, 2016 8.911 8.968 8.860 8.928 164,367 +0.00(+0.00%)
Dec 21, 2016 8.883 9.520 8.883 8.928 220,658 -0.03(-0.32%)
Dec 20, 2016 8.940 8.993 8.940 8.957 244,829 -0.01(-0.06%)
Dec 19, 2016 8.979 9.031 8.940 8.962 157,232 -0.02(-0.25%)
Dec 16, 2016 9.059 9.110 8.985 8.985 389,943 -0.02(-0.19%)
Dec 15, 2016 9.133 9.133 8.974 9.002 189,085 -0.07(-0.82%)
Dec 14, 2016 9.082 9.147 9.059 9.076 162,158 -0.01(-0.13%)
Dec 13, 2016 9.116 9.150 9.008 9.088 239,863 -0.05(-0.50%)
Dec 12, 2016 9.230 9.230 9.122 9.133 131,594 -0.10(-1.05%)
Dec 09, 2016 9.310 9.310 9.222 9.230 130,003 -0.10(-1.04%)
Dec 08, 2016 9.264 9.378 9.258 9.327 112,328 +0.05(+0.49%)
Dec 07, 2016 9.156 9.344 9.150 9.281 197,497 +0.11(+1.24%)
Dec 06, 2016 9.093 9.179 9.063 9.167 218,667 +0.07(+0.81%)
Dec 05, 2016 8.911 9.110 8.900 9.093 185,404 +0.18(+2.04%)
Dec 02, 2016 8.997 8.997 8.888 8.911 162,318 -0.10(-1.14%)
Dec 01, 2016 9.059 9.122 9.014 9.014 95,807 -0.08(-0.88%)
Nov 30, 2016 9.133 9.167 9.065 9.093 244,940 -0.05(-0.56%)
Nov 29, 2016 9.327 9.327 9.065 9.145 198,791 -0.35(-3.72%)
Nov 28, 2016 9.509 9.558 9.395 9.498 301,089 +0.02(+0.18%)
Nov 25, 2016 9.441 9.526 9.414 9.481 97,170 +0.10(+1.09%)
Nov 23, 2016 9.378 9.378 9.378 0 -0.02(-0.18%)
Nov 22, 2016 9.367 9.395 9.327 9.395 140,628 +0.03(+0.30%)
Nov 21, 2016 9.344 9.367 9.230 9.367 245,558 +0.03(+0.30%)
Nov 18, 2016 9.281 9.350 9.241 9.338 136,480 +0.08(+0.86%)
Nov 17, 2016 9.230 9.290 9.223 9.258 60,461 -0.02(-0.18%)
Nov 16, 2016 9.207 9.304 9.201 9.276 127,743 +0.10(+1.05%)
Nov 15, 2016 9.071 9.179 9.071 9.179 136,466 +0.10(+1.13%)
Nov 14, 2016 9.173 9.253 9.071 9.076 139,459 -0.08(-0.87%)
Nov 11, 2016 9.008 9.241 9.008 9.156 163,696 +0.14(+1.58%)
Nov 10, 2016 9.036 9.095 8.985 9.014 136,134 +0.04(+0.44%)
Nov 09, 2016 8.894 9.110 8.888 8.974 168,022 -0.13(-1.38%)
Nov 08, 2016 8.917 9.099 8.917 9.099 105,226 +0.12(+1.33%)
Nov 07, 2016 8.854 8.979 8.854 8.979 130,987 +0.15(+1.68%)
Nov 04, 2016 8.769 8.940 8.710 8.831 244,057 -0.13(-1.46%)
Nov 03, 2016 8.814 8.979 8.774 8.962 137,135 +0.09(+1.03%)
Nov 02, 2016 8.860 8.917 8.797 8.871 91,693 -0.03(-0.38%)
Nov 01, 2016 8.826 8.968 8.740 8.905 227,876 -0.13(-1.39%)
Oct 31, 2016 9.071 9.071 8.968 9.031 92,485 -0.05(-0.50%)
Oct 28, 2016 9.065 9.139 9.059 9.076 60,800 -0.01(-0.06%)
Oct 27, 2016 9.088 9.116 9.059 9.082 36,469 -0.01(-0.06%)
Oct 26, 2016 9.059 9.122 9.059 9.088 102,358 -0.02(-0.19%)
Oct 25, 2016 9.071 9.122 9.061 9.105 135,800 +0.00(+0.00%)
Oct 24, 2016 9.031 9.122 9.002 9.105 112,915 +0.05(+0.50%)
Oct 21, 2016 9.053 9.122 9.036 9.059 103,066 -0.02(-0.19%)
Oct 20, 2016 9.025 9.082 9.025 9.076 58,921 +0.01(+0.06%)
Oct 19, 2016 9.065 9.105 9.036 9.071 71,069 +0.01(+0.06%)
Oct 18, 2016 9.088 9.204 8.968 9.065 111,136 +0.01(+0.13%)
Oct 17, 2016 9.110 9.156 8.997 9.053 80,818 -0.06(-0.69%)
Oct 14, 2016 9.201 9.207 9.071 9.116 97,240 -0.03(-0.37%)
Oct 13, 2016 9.139 9.219 9.122 9.150 160,098 -0.02(-0.19%)
Oct 12, 2016 9.122 9.247 9.122 9.167 58,948 +0.02(+0.19%)
Oct 11, 2016 9.082 9.201 9.082 9.150 80,440 +0.01(+0.06%)
Oct 10, 2016 9.053 9.203 9.042 9.145 248,394 +0.15(+1.65%)
Oct 07, 2016 9.053 9.190 8.985 8.997 326,789 -0.03(-0.32%)
Oct 06, 2016 9.201 9.212 8.985 9.025 364,429 -0.19(-2.04%)
Oct 05, 2016 9.281 9.332 9.207 9.213 131,067 -0.06(-0.68%)
Oct 04, 2016 9.406 9.407 9.162 9.276 371,860 -0.13(-1.33%)
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.