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 (%)
Sep 30, 2016 9.591 9.637 9.580 9.591 116,434 -0.03(-0.30%)
Sep 29, 2016 9.724 9.724 9.580 9.620 154,585 -0.07(-0.77%)
Sep 28, 2016 9.706 9.724 9.672 9.695 93,884 -0.02(-0.18%)
Sep 27, 2016 9.747 9.764 9.689 9.712 120,844 -0.03(-0.35%)
Sep 26, 2016 9.770 9.850 9.729 9.747 129,256 -0.06(-0.59%)
Sep 23, 2016 9.816 9.839 9.773 9.804 73,434 -0.02(-0.23%)
Sep 22, 2016 9.833 9.885 9.793 9.827 106,681 -0.02(-0.23%)
Sep 21, 2016 9.868 9.894 9.804 9.850 51,855 +0.02(+0.23%)
Sep 20, 2016 9.879 9.896 9.827 9.827 50,383 -0.02(-0.18%)
Sep 19, 2016 9.804 9.893 9.804 9.845 57,931 +0.02(+0.23%)
Sep 16, 2016 9.753 9.868 9.753 9.822 113,784 +0.03(+0.29%)
Sep 15, 2016 9.845 9.873 9.758 9.793 90,416 +0.01(+0.06%)
Sep 14, 2016 9.764 9.824 9.729 9.787 100,205 +0.03(+0.29%)
Sep 13, 2016 9.839 9.873 9.735 9.758 61,207 -0.16(-1.57%)
Sep 12, 2016 9.787 9.942 9.729 9.914 119,551 +0.09(+0.94%)
Sep 09, 2016 9.983 9.983 9.816 9.822 98,201 -0.16(-1.61%)
Sep 08, 2016 9.965 10.03 9.948 9.983 65,681 +0.01(+0.12%)
Sep 07, 2016 9.948 9.983 9.942 9.971 151,961 +0.02(+0.23%)
Sep 06, 2016 9.954 9.971 9.873 9.948 137,975 +0.00(+0.00%)
Sep 02, 2016 9.850 9.948 9.948 9.948 109,668 +0.07(+0.76%)
Sep 01, 2016 9.914 9.925 9.787 9.873 92,549 -0.03(-0.35%)
Aug 31, 2016 9.919 9.925 9.822 9.908 176,399 -0.04(-0.40%)
Aug 30, 2016 9.960 10.03 9.868 9.948 195,995 -0.26(-2.59%)
Aug 29, 2016 10.27 10.38 10.18 10.21 503,130 -0.05(-0.45%)
Aug 26, 2016 10.29 10.30 10.22 10.26 221,968 -0.02(-0.17%)
Aug 25, 2016 10.28 10.29 10.25 10.28 103,102 +0.02(+0.17%)
Aug 24, 2016 10.29 10.30 10.07 10.26 71,630 -0.01(-0.11%)
Aug 23, 2016 10.25 10.29 10.25 10.27 86,480 +0.02(+0.17%)
Aug 22, 2016 10.24 10.25 10.18 10.25 77,392 +0.03(+0.28%)
Aug 19, 2016 10.15 10.23 10.15 10.22 92,622 +0.02(+0.17%)
Aug 18, 2016 10.14 10.21 10.13 10.21 113,827 +0.09(+0.91%)
Aug 17, 2016 10.16 10.20 10.09 10.12 138,003 -0.03(-0.28%)
Aug 16, 2016 10.20 10.20 10.13 10.14 71,364 -0.05(-0.45%)
Aug 15, 2016 10.24 10.26 10.18 10.19 134,793 -0.03(-0.28%)
Aug 12, 2016 10.21 10.25 10.19 10.22 100,743 +0.01(+0.11%)
Aug 11, 2016 10.18 10.21 10.16 10.21 95,455 +0.02(+0.23%)
Aug 10, 2016 10.18 10.20 10.14 10.18 112,965 +0.02(+0.23%)
Aug 09, 2016 9.971 10.18 9.971 10.16 150,769 +0.12(+1.15%)
Aug 08, 2016 10.10 10.13 10.03 10.05 87,653 -0.05(-0.51%)
Aug 05, 2016 9.896 10.15 9.896 10.10 197,023 +0.10(+0.98%)
Aug 04, 2016 10.01 10.02 9.960 10.000 168,458 -0.01(-0.06%)
Aug 03, 2016 9.896 10.03 9.879 10.01 163,477 +0.09(+0.87%)
Aug 02, 2016 9.937 9.942 9.879 9.919 153,402 -0.02(-0.17%)
Aug 01, 2016 9.856 9.942 9.856 9.937 103,041 +0.03(+0.29%)
Jul 29, 2016 9.937 9.937 9.856 9.908 154,127 -0.03(-0.29%)
Jul 28, 2016 9.827 9.965 9.827 9.937 227,273 +0.09(+0.94%)
Jul 27, 2016 9.839 9.885 9.839 9.845 77,359 -0.03(-0.29%)
Jul 26, 2016 9.879 9.919 9.850 9.873 90,884 +0.01(+0.06%)
Jul 25, 2016 9.873 9.919 9.856 9.868 83,021 -0.06(-0.64%)
Jul 22, 2016 9.868 9.931 9.839 9.931 65,665 +0.05(+0.52%)
Jul 21, 2016 9.908 9.948 9.845 9.879 63,171 -0.05(-0.46%)
Jul 20, 2016 9.914 9.971 9.896 9.925 103,100 +0.01(+0.06%)
Jul 19, 2016 9.896 9.971 9.894 9.919 68,741 +0.02(+0.23%)
Jul 18, 2016 9.839 9.942 9.839 9.896 71,807 +0.03(+0.35%)
Jul 15, 2016 9.839 9.954 9.839 9.862 80,518 +0.02(+0.18%)
Jul 14, 2016 9.868 9.937 9.810 9.845 104,548 -0.04(-0.41%)
Jul 13, 2016 9.868 9.896 9.810 9.885 89,057 +0.07(+0.70%)
Jul 12, 2016 9.735 9.845 9.701 9.816 127,425 +0.03(+0.35%)
Jul 11, 2016 9.695 9.793 9.682 9.781 136,493 +0.09(+0.89%)
Jul 08, 2016 9.764 9.706 9.666 9.695 80,037 -0.01(-0.12%)
Jul 07, 2016 9.850 9.868 9.683 9.706 153,577 -0.11(-1.11%)
Jul 06, 2016 9.856 9.891 9.764 9.816 88,807 -0.03(-0.35%)
Jul 05, 2016 9.885 9.885 9.822 9.850 38,764 -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.