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, 2016 10.01 10.03 9.921 9.927 77,097 -0.12(-1.20%)
May 27, 2016 9.944 10.05 10.05 10.05 141,544 -0.29(-2.79%)
May 26, 2016 10.48 10.48 10.31 10.34 311,947 -0.07(-0.66%)
May 25, 2016 10.42 10.43 10.34 10.40 184,959 +0.05(+0.50%)
May 24, 2016 10.28 10.36 10.24 10.35 135,305 +0.08(+0.78%)
May 23, 2016 10.23 10.31 10.21 10.27 141,504 +0.08(+0.79%)
May 20, 2016 10.19 10.23 10.13 10.19 108,045 +0.07(+0.74%)
May 19, 2016 10.02 10.13 9.967 10.12 76,998 +0.01(+0.06%)
May 18, 2016 10.02 10.15 10.02 10.11 163,043 +0.05(+0.46%)
May 17, 2016 10.02 10.16 10.02 10.06 106,930 -0.01(-0.06%)
May 16, 2016 10.05 10.16 10.05 10.07 142,158 -0.02(-0.17%)
May 13, 2016 10.00 10.12 9.938 10.09 81,142 +0.00(+0.00%)
May 12, 2016 10.08 10.15 10.01 10.09 144,713 +0.08(+0.81%)
May 11, 2016 9.961 10.07 9.881 10.01 125,632 +0.04(+0.40%)
May 10, 2016 9.961 10.02 9.904 9.967 180,914 +0.09(+0.87%)
May 09, 2016 9.921 10.01 9.846 9.881 168,017 -0.01(-0.12%)
May 06, 2016 9.552 9.967 9.552 9.892 274,666 +0.08(+0.82%)
May 05, 2016 9.829 9.915 9.783 9.812 109,982 +0.03(+0.29%)
May 04, 2016 9.771 9.788 9.650 9.783 145,846 +0.05(+0.47%)
May 03, 2016 9.823 9.867 9.731 9.737 124,881 -0.10(-1.00%)
May 02, 2016 9.817 9.869 9.765 9.835 100,597 +0.04(+0.41%)
Apr 29, 2016 9.840 9.840 9.760 9.794 77,602 -0.02(-0.18%)
Apr 28, 2016 9.840 9.990 9.737 9.812 170,233 -0.14(-1.45%)
Apr 27, 2016 9.904 9.973 9.898 9.955 101,571 -0.02(-0.23%)
Apr 26, 2016 9.835 10.00 9.835 9.978 71,399 +0.13(+1.29%)
Apr 25, 2016 9.794 9.852 9.771 9.852 85,523 +0.06(+0.59%)
Apr 22, 2016 9.800 9.840 9.754 9.794 50,631 -0.02(-0.18%)
Apr 21, 2016 9.984 9.984 9.812 9.812 129,560 -0.02(-0.23%)
Apr 20, 2016 9.921 9.938 9.645 9.835 269,826 -0.07(-0.70%)
Apr 19, 2016 9.875 9.925 9.858 9.904 84,018 +0.02(+0.23%)
Apr 18, 2016 9.863 9.944 9.852 9.881 79,959 -0.06(-0.58%)
Apr 15, 2016 9.876 10.02 9.876 9.938 45,209 +0.03(+0.35%)
Apr 14, 2016 10.04 10.07 9.904 9.904 86,244 -0.09(-0.86%)
Apr 13, 2016 9.927 10.03 9.862 9.990 89,193 +0.13(+1.34%)
Apr 12, 2016 9.852 9.984 9.852 9.858 77,507 +0.01(+0.12%)
Apr 11, 2016 9.783 9.927 9.742 9.846 159,531 +0.06(+0.59%)
Apr 08, 2016 9.788 9.846 9.673 9.788 240,996 -0.09(-0.87%)
Apr 07, 2016 9.892 9.973 9.817 9.875 64,123 -0.10(-0.98%)
Apr 06, 2016 9.875 9.981 9.840 9.973 125,732 +0.09(+0.93%)
Apr 05, 2016 9.875 9.990 9.829 9.881 85,167 +0.01(+0.06%)
Apr 04, 2016 9.938 9.996 9.852 9.875 102,660 -0.13(-1.32%)
Apr 01, 2016 9.927 10.04 9.927 10.01 50,290 -0.02(-0.23%)
Mar 31, 2016 10.02 10.13 9.921 10.03 152,810 +0.01(+0.06%)
Mar 30, 2016 10.11 10.14 9.950 10.02 102,380 -0.09(-0.85%)
Mar 29, 2016 9.950 10.16 9.904 10.11 152,336 +0.13(+1.33%)
Mar 28, 2016 9.932 10.04 9.921 9.978 67,906 -0.01(-0.12%)
Mar 24, 2016 10.02 9.990 9.990 9.990 97,604 -0.05(-0.46%)
Mar 23, 2016 10.20 10.30 10.04 10.04 50,606 -0.17(-1.64%)
Mar 22, 2016 10.17 10.33 10.12 10.20 201,560 +0.01(+0.11%)
Mar 21, 2016 10.23 10.23 10.13 10.19 65,810 -0.03(-0.34%)
Mar 18, 2016 10.14 10.23 10.10 10.23 68,826 +0.07(+0.68%)
Mar 17, 2016 10.08 10.23 10.01 10.16 154,429 +0.06(+0.63%)
Mar 16, 2016 9.961 10.16 9.961 10.09 161,037 +0.15(+1.51%)
Mar 15, 2016 9.938 9.967 9.840 9.944 96,217 +0.05(+0.47%)
Mar 14, 2016 9.921 9.978 9.817 9.898 87,048 -0.05(-0.46%)
Mar 11, 2016 9.927 9.978 9.835 9.944 43,915 +0.04(+0.41%)
Mar 10, 2016 9.990 9.993 9.863 9.904 86,333 +0.00(+0.00%)
Mar 09, 2016 9.794 9.996 9.765 9.904 99,348 +0.11(+1.12%)
Mar 08, 2016 9.852 9.961 9.691 9.794 91,201 -0.09(-0.93%)
Mar 07, 2016 9.846 10.00 9.846 9.886 117,334 -0.03(-0.29%)
Mar 04, 2016 9.950 10.02 9.879 9.915 132,697 +0.04(+0.41%)
Mar 03, 2016 9.794 9.973 9.783 9.875 90,489 +0.13(+1.36%)
Mar 02, 2016 9.570 9.812 9.558 9.742 145,074 +0.10(+1.01%)
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.