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 (%)
Feb 29, 2016 10.13 10.23 9.794 9.823 334,657 -0.29(-2.85%)
Feb 26, 2016 9.852 10.19 9.835 10.11 369,496 -0.02(-0.23%)
Feb 25, 2016 10.01 10.18 9.961 10.13 304,024 +0.22(+2.27%)
Feb 24, 2016 9.731 9.973 9.656 9.909 169,455 +0.07(+0.70%)
Feb 23, 2016 9.978 10.00 9.759 9.840 292,880 +0.01(+0.12%)
Feb 22, 2016 9.760 9.835 9.754 9.829 132,082 +0.12(+1.25%)
Feb 19, 2016 9.794 9.852 9.656 9.708 42,296 -0.05(-0.47%)
Feb 18, 2016 9.765 9.817 9.610 9.754 138,063 +0.08(+0.83%)
Feb 17, 2016 9.299 9.788 9.299 9.673 186,421 +0.02(+0.18%)
Feb 16, 2016 8.867 9.662 8.867 9.656 139,585 +0.24(+2.57%)
Feb 12, 2016 9.190 9.414 9.414 9.414 78,500 +0.27(+2.96%)
Feb 11, 2016 9.184 9.258 9.051 9.144 103,606 -0.17(-1.85%)
Feb 10, 2016 9.224 10.25 9.213 9.316 277,581 +0.20(+2.15%)
Feb 09, 2016 9.299 9.384 9.057 9.121 155,351 -0.26(-2.82%)
Feb 08, 2016 9.385 9.465 9.247 9.385 189,247 -0.09(-0.91%)
Feb 05, 2016 9.478 9.535 9.391 9.472 49,613 -0.02(-0.18%)
Feb 04, 2016 9.328 9.495 9.328 9.489 94,832 +0.15(+1.60%)
Feb 03, 2016 9.345 9.420 9.224 9.339 135,187 +0.02(+0.25%)
Feb 02, 2016 9.299 9.357 9.138 9.316 88,153 -0.02(-0.25%)
Feb 01, 2016 9.247 9.357 9.212 9.339 52,010 +0.01(+0.06%)
Jan 29, 2016 9.080 9.357 9.077 9.334 87,724 +0.27(+2.99%)
Jan 28, 2016 8.988 9.112 8.953 9.063 87,698 +0.11(+1.22%)
Jan 27, 2016 8.942 9.098 8.879 8.954 104,832 -0.04(-0.45%)
Jan 26, 2016 8.919 9.167 8.815 8.994 106,852 +0.08(+0.90%)
Jan 25, 2016 9.385 9.385 8.867 8.913 256,259 -0.39(-4.15%)
Jan 22, 2016 9.190 9.334 9.034 9.299 136,375 +0.33(+3.66%)
Jan 21, 2016 8.977 9.241 8.871 8.971 310,799 +0.03(+0.32%)
Jan 20, 2016 8.919 9.005 8.165 8.942 816,426 -0.10(-1.08%)
Jan 19, 2016 9.218 9.282 8.982 9.040 333,514 -0.26(-2.79%)
Jan 15, 2016 9.328 9.299 9.299 9.299 300,803 -0.09(-0.98%)
Jan 14, 2016 9.264 9.524 9.047 9.391 357,776 +0.14(+1.49%)
Jan 13, 2016 9.501 9.501 9.247 9.253 398,270 -0.24(-2.55%)
Jan 12, 2016 9.529 9.552 9.397 9.495 185,254 -0.02(-0.18%)
Jan 11, 2016 9.443 9.593 9.443 9.512 144,974 -0.03(-0.30%)
Jan 08, 2016 9.501 9.604 9.501 9.541 161,507 +0.01(+0.06%)
Jan 07, 2016 9.529 9.673 9.501 9.535 281,492 -0.11(-1.13%)
Jan 06, 2016 9.725 9.932 9.645 9.645 321,109 -0.15(-1.53%)
Jan 05, 2016 9.604 9.845 9.575 9.794 93,875 +0.15(+1.55%)
Jan 04, 2016 9.570 9.725 9.506 9.645 204,810 -0.02(-0.18%)
Dec 31, 2015 9.564 9.662 9.662 9.662 209,103 +0.03(+0.30%)
Dec 30, 2015 9.719 9.829 9.633 9.633 246,057 -0.18(-1.82%)
Dec 29, 2015 9.863 9.944 9.719 9.812 497,726 -0.07(-0.76%)
Dec 28, 2015 9.967 10.01 9.840 9.886 258,023 -0.09(-0.87%)
Dec 24, 2015 10.08 9.973 9.973 9.973 38,208 -0.08(-0.80%)
Dec 23, 2015 10.02 10.08 9.978 10.05 175,815 +0.07(+0.69%)
Dec 22, 2015 9.858 10.04 9.840 9.984 183,557 +0.14(+1.46%)
Dec 21, 2015 9.702 9.840 9.702 9.840 211,277 +0.04(+0.41%)
Dec 18, 2015 9.881 9.950 9.760 9.800 329,657 -0.10(-0.99%)
Dec 17, 2015 9.904 9.967 9.800 9.898 154,409 +0.10(+1.06%)
Dec 16, 2015 9.437 9.817 9.426 9.794 402,879 +0.36(+3.78%)
Dec 15, 2015 9.403 9.541 9.368 9.437 347,734 -0.01(-0.06%)
Dec 14, 2015 9.570 9.604 9.351 9.443 534,722 -0.15(-1.56%)
Dec 11, 2015 9.616 9.679 9.512 9.593 387,115 -0.09(-0.89%)
Dec 10, 2015 9.691 9.765 9.650 9.679 229,233 -0.01(-0.12%)
Dec 09, 2015 9.702 9.783 9.650 9.691 138,591 -0.01(-0.12%)
Dec 08, 2015 9.656 9.806 9.633 9.702 231,121 -0.02(-0.18%)
Dec 07, 2015 9.731 9.823 9.685 9.719 229,001 -0.07(-0.71%)
Dec 04, 2015 9.846 9.915 9.788 9.788 161,066 -0.06(-0.64%)
Dec 03, 2015 9.886 10.00 9.812 9.852 180,714 -0.06(-0.64%)
Dec 02, 2015 10.01 10.02 9.904 9.915 241,048 -0.10(-1.03%)
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.