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 (%)
Apr 29, 2016 9.833 9.833 9.753 9.787 77,659 -0.02(-0.18%)
Apr 28, 2016 9.833 9.983 9.729 9.804 170,358 -0.14(-1.45%)
Apr 27, 2016 9.896 9.965 9.891 9.948 101,646 -0.02(-0.23%)
Apr 26, 2016 9.827 9.994 9.827 9.971 71,451 +0.13(+1.29%)
Apr 25, 2016 9.787 9.845 9.764 9.845 85,586 +0.06(+0.59%)
Apr 22, 2016 9.793 9.833 9.747 9.787 50,668 -0.02(-0.18%)
Apr 21, 2016 9.977 9.977 9.804 9.804 129,655 -0.02(-0.23%)
Apr 20, 2016 9.914 9.931 9.637 9.827 270,024 -0.07(-0.70%)
Apr 19, 2016 9.868 9.918 9.850 9.896 84,079 +0.02(+0.23%)
Apr 18, 2016 9.856 9.937 9.845 9.873 80,018 -0.06(-0.58%)
Apr 15, 2016 9.868 10.02 9.868 9.931 45,242 +0.03(+0.35%)
Apr 14, 2016 10.03 10.06 9.896 9.896 86,308 -0.09(-0.86%)
Apr 13, 2016 9.919 10.02 9.855 9.983 89,259 +0.13(+1.34%)
Apr 12, 2016 9.845 9.977 9.845 9.850 77,564 +0.01(+0.12%)
Apr 11, 2016 9.776 9.919 9.735 9.839 159,648 +0.06(+0.59%)
Apr 08, 2016 9.781 9.839 9.666 9.781 241,173 -0.09(-0.87%)
Apr 07, 2016 9.885 9.965 9.810 9.868 64,170 -0.10(-0.98%)
Apr 06, 2016 9.868 9.974 9.833 9.965 125,825 +0.09(+0.93%)
Apr 05, 2016 9.868 9.983 9.822 9.873 85,230 +0.01(+0.06%)
Apr 04, 2016 9.931 9.988 9.845 9.868 102,735 -0.13(-1.32%)
Apr 01, 2016 9.919 10.03 9.919 10.000 50,327 -0.02(-0.23%)
Mar 31, 2016 10.01 10.13 9.914 10.02 152,922 +0.01(+0.06%)
Mar 30, 2016 10.10 10.13 9.942 10.02 102,455 -0.09(-0.85%)
Mar 29, 2016 9.942 10.16 9.896 10.10 152,448 +0.13(+1.33%)
Mar 28, 2016 9.925 10.03 9.914 9.971 67,956 -0.01(-0.12%)
Mar 24, 2016 10.01 9.983 9.983 9.983 97,676 -0.05(-0.46%)
Mar 23, 2016 10.20 10.29 10.03 10.03 50,643 -0.17(-1.64%)
Mar 22, 2016 10.16 10.32 10.11 10.20 201,708 +0.01(+0.11%)
Mar 21, 2016 10.22 10.22 10.13 10.18 65,858 -0.03(-0.34%)
Mar 18, 2016 10.13 10.22 10.09 10.22 68,877 +0.07(+0.68%)
Mar 17, 2016 10.07 10.22 10.000 10.15 154,542 +0.06(+0.63%)
Mar 16, 2016 9.954 10.16 9.954 10.09 161,155 +0.15(+1.51%)
Mar 15, 2016 9.931 9.960 9.833 9.937 96,287 +0.05(+0.47%)
Mar 14, 2016 9.914 9.971 9.810 9.891 87,112 -0.05(-0.46%)
Mar 11, 2016 9.919 9.971 9.827 9.937 43,947 +0.04(+0.41%)
Mar 10, 2016 9.983 9.986 9.856 9.896 86,396 +0.00(+0.00%)
Mar 09, 2016 9.787 9.988 9.758 9.896 99,421 +0.11(+1.12%)
Mar 08, 2016 9.845 9.954 9.683 9.787 91,268 -0.09(-0.93%)
Mar 07, 2016 9.839 9.994 9.839 9.879 117,420 -0.03(-0.29%)
Mar 04, 2016 9.942 10.02 9.871 9.908 132,794 +0.04(+0.41%)
Mar 03, 2016 9.787 9.965 9.776 9.868 90,555 +0.13(+1.36%)
Mar 02, 2016 9.563 9.804 9.551 9.735 145,181 +0.10(+1.01%)
Mar 01, 2016 9.839 9.931 9.637 9.637 134,807 -0.18(-1.82%)
Feb 29, 2016 10.12 10.22 9.787 9.816 334,903 -0.29(-2.85%)
Feb 26, 2016 9.845 10.18 9.827 10.10 369,767 -0.02(-0.23%)
Feb 25, 2016 10.000 10.17 9.954 10.13 304,248 +0.22(+2.27%)
Feb 24, 2016 9.724 9.965 9.649 9.902 169,579 +0.07(+0.70%)
Feb 23, 2016 9.971 9.994 9.752 9.833 293,095 +0.01(+0.12%)
Feb 22, 2016 9.753 9.827 9.747 9.822 132,179 +0.12(+1.25%)
Feb 19, 2016 9.787 9.845 9.649 9.701 42,327 -0.05(-0.47%)
Feb 18, 2016 9.758 9.810 9.603 9.747 138,165 +0.08(+0.83%)
Feb 17, 2016 9.292 9.781 9.292 9.666 186,558 +0.02(+0.18%)
Feb 16, 2016 8.861 9.655 8.861 9.649 139,687 +0.24(+2.57%)
Feb 12, 2016 9.183 9.407 9.407 9.407 78,558 +0.27(+2.96%)
Feb 11, 2016 9.177 9.251 9.045 9.137 103,682 -0.17(-1.85%)
Feb 10, 2016 9.217 10.24 9.206 9.309 277,785 +0.20(+2.15%)
Feb 09, 2016 9.292 9.377 9.051 9.114 155,465 -0.26(-2.82%)
Feb 08, 2016 9.379 9.458 9.240 9.379 189,386 -0.09(-0.91%)
Feb 05, 2016 9.471 9.528 9.384 9.465 49,649 -0.02(-0.18%)
Feb 04, 2016 9.321 9.488 9.321 9.482 94,902 +0.15(+1.60%)
Feb 03, 2016 9.338 9.413 9.217 9.332 135,287 +0.02(+0.25%)
Feb 02, 2016 9.292 9.350 9.131 9.309 88,218 -0.02(-0.25%)
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.