Skip to main content

Ellington Financial Llc (NY: EFC )

11.74 +0.13 (+1.12%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.12 10.24 10.03 10.14 151,207 +0.01(+0.06%)
Mar 30, 2016 10.22 10.25 10.06 10.13 101,306 -0.09(-0.85%)
Mar 29, 2016 10.06 10.27 10.01 10.22 150,738 +0.13(+1.33%)
Mar 28, 2016 10.04 10.15 10.03 10.08 67,194 -0.01(-0.11%)
Mar 24, 2016 10.12 10.10 10.10 10.10 96,580 -0.05(-0.46%)
Mar 23, 2016 10.31 10.41 10.14 10.14 50,075 -0.17(-1.64%)
Mar 22, 2016 10.27 10.44 10.22 10.31 199,446 +0.01(+0.11%)
Mar 21, 2016 10.33 10.34 10.24 10.30 65,119 -0.03(-0.34%)
Mar 18, 2016 10.25 10.33 10.21 10.33 68,104 +0.07(+0.68%)
Mar 17, 2016 10.18 10.34 10.11 10.26 152,809 +0.06(+0.63%)
Mar 16, 2016 10.07 10.27 10.07 10.20 159,348 +0.15(+1.51%)
Mar 15, 2016 10.04 10.07 9.945 10.05 95,207 +0.05(+0.46%)
Mar 14, 2016 10.03 10.08 9.921 10.00 86,135 -0.05(-0.46%)
Mar 11, 2016 10.03 10.08 9.939 10.05 43,454 +0.04(+0.41%)
Mar 10, 2016 10.10 10.10 9.968 10.01 85,427 +0.00(+0.00%)
Mar 09, 2016 9.898 10.10 9.869 10.01 98,306 +0.11(+1.12%)
Mar 08, 2016 9.956 10.07 9.793 9.898 90,244 -0.09(-0.93%)
Mar 07, 2016 9.950 10.11 9.950 9.991 116,103 -0.03(-0.29%)
Mar 04, 2016 10.06 10.13 9.983 10.02 131,305 +0.04(+0.41%)
Mar 03, 2016 9.898 10.08 9.886 9.980 89,540 +0.13(+1.36%)
Mar 02, 2016 9.671 9.916 9.659 9.846 143,553 +0.10(+1.01%)
Mar 01, 2016 9.950 10.04 9.747 9.747 133,295 -0.18(-1.82%)
Feb 29, 2016 10.24 10.33 9.898 9.927 331,146 -0.29(-2.85%)
Feb 26, 2016 9.956 10.29 9.939 10.22 365,620 -0.02(-0.23%)
Feb 25, 2016 10.11 10.29 10.07 10.24 300,835 +0.23(+2.27%)
Feb 24, 2016 9.834 10.08 9.758 10.01 167,677 +0.07(+0.70%)
Feb 23, 2016 10.08 10.11 9.862 9.945 289,807 +0.01(+0.12%)
Feb 22, 2016 9.863 9.939 9.857 9.933 130,696 +0.12(+1.25%)
Feb 19, 2016 9.898 9.956 9.758 9.811 41,852 -0.05(-0.47%)
Feb 18, 2016 9.869 9.921 9.712 9.857 136,615 +0.08(+0.83%)
Feb 17, 2016 9.398 9.892 9.398 9.776 184,465 +0.02(+0.18%)
Feb 16, 2016 8.961 9.764 8.961 9.758 138,120 +0.24(+2.57%)
Feb 12, 2016 9.287 9.514 9.514 9.514 77,677 +0.27(+2.96%)
Feb 11, 2016 9.281 9.356 9.147 9.241 102,519 -0.17(-1.85%)
Feb 10, 2016 9.322 10.36 9.310 9.415 274,669 +0.20(+2.15%)
Feb 09, 2016 9.398 9.484 9.153 9.217 153,721 -0.27(-2.82%)
Feb 08, 2016 9.485 9.565 9.345 9.485 187,261 -0.09(-0.91%)
Feb 05, 2016 9.578 9.636 9.491 9.572 49,092 -0.02(-0.18%)
Feb 04, 2016 9.427 9.595 9.427 9.590 93,838 +0.15(+1.60%)
Feb 03, 2016 9.444 9.520 9.322 9.438 133,769 +0.02(+0.25%)
Feb 02, 2016 9.398 9.456 9.235 9.415 87,228 -0.02(-0.25%)
Feb 01, 2016 9.345 9.456 9.310 9.438 51,464 +0.01(+0.06%)
Jan 29, 2016 9.177 9.456 9.173 9.433 86,804 +0.27(+2.99%)
Jan 28, 2016 9.083 9.209 9.048 9.159 86,778 +0.11(+1.22%)
Jan 27, 2016 9.037 9.194 8.973 9.048 103,733 -0.04(-0.45%)
Jan 26, 2016 9.014 9.264 8.909 9.089 105,731 +0.08(+0.90%)
Jan 25, 2016 9.485 9.485 8.961 9.008 253,570 -0.39(-4.15%)
Jan 22, 2016 9.287 9.433 9.130 9.398 134,945 +0.33(+3.66%)
Jan 21, 2016 9.072 9.339 8.965 9.066 307,539 +0.03(+0.32%)
Jan 20, 2016 9.014 9.101 8.251 9.037 807,862 -0.10(-1.08%)
Jan 19, 2016 9.316 9.380 9.078 9.136 330,015 -0.26(-2.79%)
Jan 15, 2016 9.427 9.398 9.398 9.398 297,647 -0.09(-0.98%)
Jan 14, 2016 9.363 9.625 9.143 9.491 354,023 +0.14(+1.49%)
Jan 13, 2016 9.601 9.601 9.345 9.351 394,092 -0.24(-2.55%)
Jan 12, 2016 9.630 9.654 9.497 9.595 183,311 -0.02(-0.18%)
Jan 11, 2016 9.543 9.694 9.543 9.613 143,453 -0.03(-0.30%)
Jan 08, 2016 9.601 9.706 9.601 9.642 159,813 +0.01(+0.06%)
Jan 07, 2016 9.630 9.776 9.601 9.636 278,539 -0.11(-1.13%)
Jan 06, 2016 9.828 10.04 9.747 9.747 317,740 -0.15(-1.53%)
Jan 05, 2016 9.706 9.949 9.677 9.898 92,891 +0.15(+1.55%)
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.