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 (%)
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%)
Sep 01, 2016 9.804 9.815 9.678 9.764 93,588 -0.03(-0.35%)
Aug 31, 2016 9.809 9.815 9.713 9.798 178,380 -0.04(-0.40%)
Aug 30, 2016 9.849 9.923 9.758 9.838 198,196 -0.26(-2.59%)
Aug 29, 2016 10.16 10.26 10.07 10.10 508,779 -0.05(-0.45%)
Aug 26, 2016 10.18 10.18 10.11 10.14 224,460 -0.02(-0.17%)
Aug 25, 2016 10.17 10.18 10.14 10.16 104,259 +0.02(+0.17%)
Aug 24, 2016 10.17 10.18 9.957 10.14 72,434 -0.01(-0.11%)
Aug 23, 2016 10.14 10.18 10.14 10.16 87,450 +0.02(+0.17%)
Aug 22, 2016 10.12 10.14 10.07 10.14 78,260 +0.03(+0.28%)
Aug 19, 2016 10.04 10.12 10.04 10.11 93,662 +0.02(+0.17%)
Aug 18, 2016 10.03 10.09 10.01 10.09 115,105 +0.09(+0.91%)
Aug 17, 2016 10.05 10.08 9.974 10.00 139,552 -0.03(-0.28%)
Aug 16, 2016 10.09 10.09 10.02 10.03 72,165 -0.05(-0.45%)
Aug 15, 2016 10.13 10.14 10.07 10.08 136,306 -0.03(-0.28%)
Aug 12, 2016 10.10 10.13 10.08 10.11 101,874 +0.01(+0.11%)
Aug 11, 2016 10.07 10.09 10.05 10.09 96,526 +0.02(+0.23%)
Aug 10, 2016 10.07 10.09 10.03 10.07 114,233 +0.02(+0.23%)
Aug 09, 2016 9.860 10.07 9.860 10.05 152,461 +0.11(+1.15%)
Aug 08, 2016 9.986 10.02 9.923 9.934 88,637 -0.05(-0.51%)
Aug 05, 2016 9.786 10.04 9.786 9.986 199,234 +0.10(+0.98%)
Aug 04, 2016 9.900 9.911 9.849 9.889 170,349 -0.01(-0.06%)
Aug 03, 2016 9.786 9.917 9.769 9.895 165,312 +0.09(+0.87%)
Aug 02, 2016 9.826 9.832 9.769 9.809 155,124 -0.02(-0.17%)
Aug 01, 2016 9.747 9.832 9.747 9.826 104,198 +0.03(+0.29%)
Jul 29, 2016 9.826 9.826 9.747 9.798 155,857 -0.03(-0.29%)
Jul 28, 2016 9.718 9.855 9.718 9.826 229,824 +0.09(+0.94%)
Jul 27, 2016 9.730 9.775 9.730 9.735 78,227 -0.03(-0.29%)
Jul 26, 2016 9.769 9.809 9.741 9.764 91,904 +0.01(+0.06%)
Jul 25, 2016 9.764 9.809 9.747 9.758 83,953 -0.06(-0.64%)
Jul 22, 2016 9.758 9.821 9.730 9.821 66,402 +0.05(+0.52%)
Jul 21, 2016 9.798 9.838 9.735 9.769 63,880 -0.05(-0.46%)
Jul 20, 2016 9.804 9.860 9.786 9.815 104,258 +0.01(+0.06%)
Jul 19, 2016 9.786 9.860 9.784 9.809 69,513 +0.02(+0.23%)
Jul 18, 2016 9.730 9.832 9.730 9.786 72,613 +0.03(+0.35%)
Jul 15, 2016 9.730 9.843 9.730 9.752 81,422 +0.02(+0.18%)
Jul 14, 2016 9.758 9.826 9.701 9.735 105,722 -0.04(-0.41%)
Jul 13, 2016 9.758 9.786 9.701 9.775 90,057 +0.07(+0.70%)
Jul 12, 2016 9.627 9.735 9.593 9.707 128,856 +0.03(+0.35%)
Jul 11, 2016 9.587 9.684 9.575 9.673 138,025 +0.09(+0.89%)
Jul 08, 2016 9.656 9.599 9.559 9.587 80,935 -0.01(-0.12%)
Jul 07, 2016 9.741 9.758 9.576 9.599 155,301 -0.11(-1.11%)
Jul 06, 2016 9.747 9.781 9.656 9.707 89,804 -0.03(-0.35%)
Jul 05, 2016 9.775 9.775 9.713 9.741 39,199 -0.02(-0.23%)
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.