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

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2016 9.816 9.822 9.720 9.805 178,249 -0.04(-0.40%)
Aug 30, 2016 9.856 9.930 9.765 9.845 198,050 -0.26(-2.59%)
Aug 29, 2016 10.16 10.27 10.08 10.11 508,405 -0.05(-0.45%)
Aug 26, 2016 10.19 10.19 10.12 10.15 224,295 -0.02(-0.17%)
Aug 25, 2016 10.18 10.19 10.15 10.17 104,183 +0.02(+0.17%)
Aug 24, 2016 10.18 10.19 9.964 10.15 72,381 -0.01(-0.11%)
Aug 23, 2016 10.15 10.19 10.15 10.16 87,386 +0.02(+0.17%)
Aug 22, 2016 10.13 10.15 10.08 10.15 78,203 +0.03(+0.28%)
Aug 19, 2016 10.04 10.12 10.04 10.12 93,593 +0.02(+0.17%)
Aug 18, 2016 10.04 10.10 10.02 10.10 115,021 +0.09(+0.91%)
Aug 17, 2016 10.06 10.09 9.982 10.01 139,450 -0.03(-0.28%)
Aug 16, 2016 10.10 10.10 10.03 10.04 72,112 -0.05(-0.45%)
Aug 15, 2016 10.14 10.15 10.07 10.08 136,206 -0.03(-0.28%)
Aug 12, 2016 10.11 10.14 10.08 10.11 101,800 +0.01(+0.11%)
Aug 11, 2016 10.07 10.10 10.06 10.10 96,455 +0.02(+0.23%)
Aug 10, 2016 10.08 10.10 10.03 10.08 114,150 +0.02(+0.23%)
Aug 09, 2016 9.868 10.08 9.868 10.06 152,349 +0.11(+1.15%)
Aug 08, 2016 9.993 10.03 9.930 9.942 88,572 -0.05(-0.51%)
Aug 05, 2016 9.794 10.04 9.794 9.993 199,088 +0.10(+0.98%)
Aug 04, 2016 9.908 9.918 9.856 9.896 170,224 -0.01(-0.06%)
Aug 03, 2016 9.794 9.925 9.777 9.902 165,191 +0.09(+0.87%)
Aug 02, 2016 9.834 9.839 9.777 9.816 155,010 -0.02(-0.17%)
Aug 01, 2016 9.754 9.839 9.754 9.834 104,121 +0.03(+0.29%)
Jul 29, 2016 9.834 9.834 9.754 9.805 155,742 -0.03(-0.29%)
Jul 28, 2016 9.725 9.862 9.725 9.834 229,655 +0.09(+0.94%)
Jul 27, 2016 9.737 9.782 9.737 9.742 78,170 -0.03(-0.29%)
Jul 26, 2016 9.777 9.816 9.748 9.771 91,837 +0.01(+0.06%)
Jul 25, 2016 9.771 9.816 9.754 9.765 83,891 -0.06(-0.64%)
Jul 22, 2016 9.765 9.828 9.737 9.828 66,354 +0.05(+0.52%)
Jul 21, 2016 9.805 9.845 9.742 9.777 63,833 -0.05(-0.46%)
Jul 20, 2016 9.811 9.868 9.794 9.822 104,181 +0.01(+0.06%)
Jul 19, 2016 9.794 9.867 9.791 9.816 69,462 +0.02(+0.23%)
Jul 18, 2016 9.737 9.839 9.737 9.794 72,560 +0.03(+0.35%)
Jul 15, 2016 9.737 9.851 9.737 9.760 81,362 +0.02(+0.18%)
Jul 14, 2016 9.765 9.834 9.708 9.742 105,644 -0.04(-0.41%)
Jul 13, 2016 9.765 9.794 9.708 9.782 89,991 +0.07(+0.70%)
Jul 12, 2016 9.634 9.742 9.600 9.714 128,761 +0.03(+0.35%)
Jul 11, 2016 9.594 9.691 9.582 9.680 137,924 +0.09(+0.89%)
Jul 08, 2016 9.663 9.606 9.566 9.594 80,876 -0.01(-0.12%)
Jul 07, 2016 9.748 9.765 9.583 9.606 155,187 -0.11(-1.11%)
Jul 06, 2016 9.754 9.788 9.663 9.714 89,738 -0.03(-0.35%)
Jul 05, 2016 9.782 9.782 9.720 9.748 39,171 -0.02(-0.23%)
Jul 01, 2016 9.794 9.771 9.771 9.771 95,187 +0.02(+0.18%)
Jun 30, 2016 9.771 9.807 9.674 9.754 147,941 +0.04(+0.41%)
Jun 29, 2016 9.748 9.805 9.631 9.714 167,769 -0.01(-0.12%)
Jun 28, 2016 9.725 9.828 9.640 9.725 152,801 +0.04(+0.41%)
Jun 27, 2016 9.685 9.748 9.680 9.685 157,334 -0.04(-0.41%)
Jun 24, 2016 9.680 9.855 9.412 9.725 175,238 +0.02(+0.18%)
Jun 23, 2016 9.834 9.947 9.703 9.708 69,597 -0.12(-1.22%)
Jun 22, 2016 9.794 9.879 9.754 9.828 99,668 +0.00(+0.00%)
Jun 21, 2016 9.896 9.902 9.799 9.828 52,788 -0.07(-0.69%)
Jun 20, 2016 9.964 9.964 9.868 9.896 59,892 -0.02(-0.17%)
Jun 17, 2016 9.947 9.999 9.868 9.913 60,802 -0.02(-0.23%)
Jun 16, 2016 9.925 10.02 9.908 9.936 145,356 +0.01(+0.11%)
Jun 15, 2016 10.04 10.04 9.827 9.925 168,076 +0.07(+0.69%)
Jun 14, 2016 9.794 9.868 9.794 9.856 80,916 +0.05(+0.46%)
Jun 13, 2016 9.885 9.930 9.799 9.811 68,958 -0.09(-0.92%)
Jun 10, 2016 9.868 9.959 9.834 9.902 95,245 +0.00(+0.00%)
Jun 09, 2016 9.805 9.953 9.794 9.902 114,534 +0.05(+0.52%)
Jun 08, 2016 9.794 9.890 9.794 9.851 48,024 +0.03(+0.35%)
Jun 07, 2016 9.873 9.890 9.816 9.816 113,247 -0.04(-0.40%)
Jun 06, 2016 9.828 9.919 9.822 9.856 111,909 -0.02(-0.17%)
Jun 03, 2016 9.925 9.959 9.856 9.873 58,979 -0.04(-0.40%)
Jun 02, 2016 9.851 9.947 9.805 9.913 116,610 +0.04(+0.40%)
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.