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 (%)
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%)
Dec 01, 2015 10.14 10.18 10.02 10.02 169,529 -0.16(-1.58%)
Nov 30, 2015 10.24 10.29 10.10 10.18 134,209 -0.03(-0.28%)
Nov 27, 2015 10.16 10.30 10.04 10.21 160,276 -0.24(-2.26%)
Nov 25, 2015 10.39 10.44 10.44 10.44 158,216 +0.06(+0.55%)
Nov 24, 2015 10.34 10.43 10.28 10.39 108,730 +0.07(+0.73%)
Nov 23, 2015 10.31 10.35 10.28 10.31 120,807 +0.03(+0.28%)
Nov 20, 2015 10.31 10.33 10.28 10.28 86,199 +0.00(+0.00%)
Nov 19, 2015 10.25 10.31 10.25 10.28 191,039 +0.01(+0.11%)
Nov 18, 2015 10.22 10.32 10.22 10.27 197,454 +0.02(+0.22%)
Nov 17, 2015 10.32 10.34 10.24 10.25 96,811 -0.06(-0.56%)
Nov 16, 2015 10.23 10.42 10.23 10.31 111,663 +0.01(+0.11%)
Nov 13, 2015 10.28 10.30 10.24 10.30 95,100 +0.00(+0.00%)
Nov 12, 2015 10.35 10.35 10.27 10.30 58,515 -0.05(-0.44%)
Nov 11, 2015 10.39 10.39 10.31 10.34 79,801 +0.02(+0.17%)
Nov 10, 2015 10.35 10.38 10.19 10.32 130,099 +0.10(+1.01%)
Nov 09, 2015 10.10 10.36 10.02 10.22 203,347 +0.03(+0.34%)
Nov 06, 2015 10.08 10.51 9.996 10.19 1,032,867 -0.18(-1.78%)
Nov 05, 2015 10.46 10.46 10.32 10.37 98,434 -0.03(-0.33%)
Nov 04, 2015 10.47 10.53 10.40 10.40 117,278 -0.09(-0.82%)
Nov 03, 2015 10.42 10.58 10.40 10.49 122,907 +0.02(+0.16%)
Nov 02, 2015 10.29 10.48 10.29 10.47 101,467 +0.11(+1.06%)
Oct 30, 2015 10.45 10.53 10.26 10.36 145,846 -0.06(-0.55%)
Oct 29, 2015 10.52 10.65 10.39 10.42 114,332 -0.18(-1.68%)
Oct 28, 2015 10.50 10.62 10.49 10.60 74,926 +0.13(+1.21%)
Oct 27, 2015 10.65 10.68 10.47 10.47 122,080 -0.21(-1.99%)
Oct 26, 2015 10.60 10.79 10.58 10.69 110,449 +0.02(+0.22%)
Oct 23, 2015 10.62 10.78 10.53 10.66 212,925 +0.06(+0.54%)
Oct 22, 2015 10.59 10.62 10.51 10.61 205,971 +0.01(+0.05%)
Oct 21, 2015 10.64 10.64 10.55 10.60 111,854 +0.00(+0.00%)
Oct 20, 2015 10.49 10.61 10.49 10.60 91,875 +0.08(+0.77%)
Oct 19, 2015 10.56 10.58 10.50 10.52 61,484 -0.02(-0.22%)
Oct 16, 2015 10.53 10.64 10.52 10.54 80,499 +0.03(+0.33%)
Oct 15, 2015 10.45 10.58 10.36 10.51 121,500 +0.10(+1.00%)
Oct 14, 2015 10.40 10.53 10.40 10.40 102,057 -0.05(-0.50%)
Oct 13, 2015 10.54 10.61 10.43 10.46 120,981 -0.13(-1.20%)
Oct 12, 2015 10.61 10.61 10.56 10.58 42,588 -0.01(-0.11%)
Oct 09, 2015 10.64 10.64 10.53 10.59 95,696 +0.01(+0.05%)
Oct 08, 2015 10.69 10.70 10.55 10.59 118,565 -0.01(-0.05%)
Oct 07, 2015 10.42 10.65 10.42 10.59 136,929 +0.16(+1.55%)
Oct 06, 2015 10.46 10.47 10.40 10.43 62,098 -0.02(-0.16%)
Oct 05, 2015 10.25 10.47 10.18 10.45 161,811 +0.25(+2.48%)
Oct 02, 2015 10.10 10.24 10.08 10.20 79,330 +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.