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

Ellington Financial Llc (NY: EFC )

11.61 +0.17 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2016 9.126 9.161 9.058 9.087 245,120 -0.05(-0.56%)
Nov 29, 2016 9.320 9.320 9.059 9.138 198,937 -0.35(-3.72%)
Nov 28, 2016 9.502 9.551 9.388 9.491 301,310 +0.02(+0.18%)
Nov 25, 2016 9.434 9.519 9.407 9.474 97,242 +0.10(+1.09%)
Nov 23, 2016 9.371 9.371 9.371 0 -0.02(-0.18%)
Nov 22, 2016 9.360 9.388 9.320 9.388 140,732 +0.03(+0.30%)
Nov 21, 2016 9.337 9.360 9.223 9.360 245,738 +0.03(+0.30%)
Nov 18, 2016 9.274 9.343 9.235 9.331 136,580 +0.08(+0.86%)
Nov 17, 2016 9.223 9.284 9.216 9.252 60,506 -0.02(-0.18%)
Nov 16, 2016 9.200 9.297 9.195 9.269 127,837 +0.10(+1.05%)
Nov 15, 2016 9.064 9.172 9.064 9.172 136,566 +0.10(+1.13%)
Nov 14, 2016 9.166 9.246 9.064 9.070 139,561 -0.08(-0.87%)
Nov 11, 2016 9.001 9.235 9.001 9.149 163,817 +0.14(+1.58%)
Nov 10, 2016 9.030 9.089 8.979 9.007 136,234 +0.04(+0.44%)
Nov 09, 2016 8.887 9.104 8.882 8.967 168,145 -0.13(-1.38%)
Nov 08, 2016 8.910 9.092 8.910 9.092 105,303 +0.12(+1.33%)
Nov 07, 2016 8.848 8.973 8.848 8.973 131,083 +0.15(+1.68%)
Nov 04, 2016 8.762 8.933 8.703 8.825 244,236 -0.13(-1.46%)
Nov 03, 2016 8.808 8.973 8.767 8.956 137,236 +0.09(+1.03%)
Nov 02, 2016 8.853 8.910 8.791 8.865 91,760 -0.03(-0.38%)
Nov 01, 2016 8.819 8.961 8.734 8.899 228,044 -0.13(-1.39%)
Oct 31, 2016 9.064 9.064 8.961 9.024 92,553 -0.05(-0.50%)
Oct 28, 2016 9.058 9.132 9.053 9.070 60,845 -0.01(-0.06%)
Oct 27, 2016 9.081 9.109 9.053 9.075 36,496 -0.01(-0.06%)
Oct 26, 2016 9.053 9.115 9.053 9.081 102,433 -0.02(-0.19%)
Oct 25, 2016 9.064 9.115 9.054 9.098 135,900 +0.00(+0.00%)
Oct 24, 2016 9.024 9.115 8.996 9.098 112,998 +0.05(+0.50%)
Oct 21, 2016 9.047 9.115 9.030 9.053 103,142 -0.02(-0.19%)
Oct 20, 2016 9.018 9.075 9.018 9.070 58,964 +0.01(+0.06%)
Oct 19, 2016 9.058 9.098 9.030 9.064 71,121 +0.01(+0.06%)
Oct 18, 2016 9.081 9.198 8.961 9.058 111,217 +0.01(+0.13%)
Oct 17, 2016 9.104 9.149 8.990 9.047 80,877 -0.06(-0.69%)
Oct 14, 2016 9.195 9.200 9.064 9.109 97,312 -0.03(-0.37%)
Oct 13, 2016 9.132 9.212 9.115 9.144 160,216 -0.02(-0.19%)
Oct 12, 2016 9.115 9.240 9.115 9.161 58,991 +0.02(+0.19%)
Oct 11, 2016 9.075 9.195 9.075 9.144 80,499 +0.01(+0.06%)
Oct 10, 2016 9.047 9.196 9.035 9.138 248,577 +0.15(+1.65%)
Oct 07, 2016 9.047 9.183 8.979 8.990 327,029 -0.03(-0.32%)
Oct 06, 2016 9.195 9.205 8.979 9.018 364,697 -0.19(-2.04%)
Oct 05, 2016 9.274 9.326 9.200 9.206 131,164 -0.06(-0.68%)
Oct 04, 2016 9.400 9.400 9.155 9.269 372,133 -0.13(-1.33%)
Oct 03, 2016 9.502 9.502 9.394 9.394 72,155 -0.09(-0.96%)
Sep 30, 2016 9.485 9.530 9.474 9.485 117,741 -0.03(-0.30%)
Sep 29, 2016 9.616 9.616 9.474 9.513 156,321 -0.07(-0.77%)
Sep 28, 2016 9.599 9.616 9.565 9.587 94,938 -0.02(-0.18%)
Sep 27, 2016 9.639 9.656 9.582 9.604 122,200 -0.03(-0.35%)
Sep 26, 2016 9.661 9.741 9.621 9.639 130,707 -0.06(-0.59%)
Sep 23, 2016 9.707 9.730 9.664 9.695 74,258 -0.02(-0.23%)
Sep 22, 2016 9.724 9.775 9.684 9.718 107,878 -0.02(-0.23%)
Sep 21, 2016 9.758 9.784 9.695 9.741 52,437 +0.02(+0.23%)
Sep 20, 2016 9.769 9.786 9.718 9.718 50,948 -0.02(-0.18%)
Sep 19, 2016 9.695 9.783 9.695 9.735 58,581 +0.02(+0.23%)
Sep 16, 2016 9.644 9.758 9.644 9.713 115,061 +0.03(+0.29%)
Sep 15, 2016 9.735 9.763 9.650 9.684 91,431 +0.01(+0.06%)
Sep 14, 2016 9.656 9.715 9.621 9.678 101,330 +0.03(+0.29%)
Sep 13, 2016 9.730 9.764 9.627 9.650 61,894 -0.15(-1.57%)
Sep 12, 2016 9.678 9.832 9.621 9.804 120,893 +0.09(+0.94%)
Sep 09, 2016 9.872 9.872 9.707 9.713 99,303 -0.16(-1.61%)
Sep 08, 2016 9.855 9.917 9.838 9.872 66,418 +0.01(+0.12%)
Sep 07, 2016 9.838 9.872 9.832 9.860 153,667 +0.02(+0.23%)
Sep 06, 2016 9.843 9.860 9.764 9.838 139,524 +0.00(+0.00%)
Sep 02, 2016 9.741 9.838 9.838 9.838 110,899 +0.07(+0.76%)
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.