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 (%)
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%)
Jul 01, 2016 9.896 9.873 9.873 9.873 94,200 +0.02(+0.18%)
Jun 30, 2016 9.873 9.910 9.775 9.856 146,406 +0.04(+0.41%)
Jun 29, 2016 9.850 9.908 9.732 9.816 166,029 -0.01(-0.12%)
Jun 28, 2016 9.827 9.931 9.741 9.827 151,215 +0.04(+0.41%)
Jun 27, 2016 9.787 9.850 9.781 9.787 155,701 -0.04(-0.41%)
Jun 24, 2016 9.781 9.958 9.511 9.827 173,420 +0.02(+0.18%)
Jun 23, 2016 9.937 10.05 9.804 9.810 68,875 -0.12(-1.22%)
Jun 22, 2016 9.896 9.983 9.856 9.931 98,634 +0.00(+0.00%)
Jun 21, 2016 10.000 10.01 9.902 9.931 52,241 -0.07(-0.69%)
Jun 20, 2016 10.07 10.07 9.971 10.000 59,271 -0.02(-0.17%)
Jun 17, 2016 10.05 10.10 9.971 10.02 60,171 -0.02(-0.23%)
Jun 16, 2016 10.03 10.13 10.01 10.04 143,848 +0.01(+0.11%)
Jun 15, 2016 10.15 10.15 9.930 10.03 166,333 +0.07(+0.69%)
Jun 14, 2016 9.896 9.971 9.896 9.960 80,077 +0.05(+0.46%)
Jun 13, 2016 9.988 10.03 9.902 9.914 68,243 -0.09(-0.92%)
Jun 10, 2016 9.971 10.06 9.937 10.01 94,257 +0.00(+0.00%)
Jun 09, 2016 9.908 10.06 9.896 10.01 113,346 +0.05(+0.52%)
Jun 08, 2016 9.896 9.994 9.896 9.954 47,525 +0.03(+0.35%)
Jun 07, 2016 9.977 9.994 9.919 9.919 112,072 -0.04(-0.40%)
Jun 06, 2016 9.931 10.02 9.925 9.960 110,747 -0.02(-0.17%)
Jun 03, 2016 10.03 10.06 9.960 9.977 58,367 -0.04(-0.40%)
Jun 02, 2016 9.954 10.05 9.908 10.02 115,400 +0.04(+0.40%)
Jun 01, 2016 9.925 10.02 9.902 9.977 97,436 +0.06(+0.58%)
May 31, 2016 10.01 10.02 9.914 9.919 77,153 -0.12(-1.20%)
May 27, 2016 9.937 10.04 10.04 10.04 141,648 -0.29(-2.79%)
May 26, 2016 10.47 10.47 10.30 10.33 312,176 -0.07(-0.66%)
May 25, 2016 10.41 10.42 10.33 10.40 185,095 +0.05(+0.50%)
May 24, 2016 10.27 10.36 10.23 10.35 135,405 +0.08(+0.78%)
May 23, 2016 10.22 10.30 10.20 10.26 141,608 +0.08(+0.79%)
May 20, 2016 10.18 10.22 10.12 10.18 108,125 +0.07(+0.74%)
May 19, 2016 10.02 10.13 9.960 10.11 77,054 +0.01(+0.06%)
May 18, 2016 10.01 10.14 10.01 10.10 163,163 +0.05(+0.46%)
May 17, 2016 10.01 10.16 10.01 10.06 107,009 -0.01(-0.06%)
May 16, 2016 10.05 10.15 10.05 10.06 142,263 -0.02(-0.17%)
May 13, 2016 9.994 10.12 9.931 10.08 81,201 +0.00(+0.00%)
May 12, 2016 10.07 10.14 10.01 10.08 144,820 +0.08(+0.81%)
May 11, 2016 9.954 10.06 9.873 10.000 125,724 +0.04(+0.40%)
May 10, 2016 9.954 10.02 9.896 9.960 181,047 +0.09(+0.87%)
May 09, 2016 9.914 10.01 9.839 9.873 168,140 -0.01(-0.12%)
May 06, 2016 9.545 9.960 9.545 9.885 274,868 +0.08(+0.82%)
May 05, 2016 9.822 9.908 9.776 9.804 110,063 +0.03(+0.29%)
May 04, 2016 9.764 9.781 9.643 9.776 145,953 +0.05(+0.47%)
May 03, 2016 9.816 9.860 9.724 9.729 124,973 -0.10(-1.00%)
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.