Skip to main content

Ellington Financial Llc (NY: EFC )

11.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 9.165 9.217 9.095 9.211 122,446 +0.02(+0.19%)
Mar 30, 2017 9.188 9.217 9.159 9.194 38,927 -0.02(-0.25%)
Mar 29, 2017 9.078 9.235 9.078 9.217 61,932 +0.09(+0.96%)
Mar 28, 2017 9.095 9.147 9.078 9.130 125,663 +0.05(+0.51%)
Mar 27, 2017 9.054 9.142 9.054 9.083 49,515 -0.05(-0.51%)
Mar 24, 2017 9.107 9.206 9.095 9.130 111,817 +0.03(+0.38%)
Mar 23, 2017 9.078 9.200 9.078 9.095 84,133 -0.03(-0.38%)
Mar 22, 2017 9.153 9.153 9.072 9.129 74,954 -0.01(-0.13%)
Mar 21, 2017 9.246 9.246 9.136 9.142 62,093 -0.10(-1.13%)
Mar 20, 2017 9.252 9.270 9.190 9.246 93,274 +0.04(+0.44%)
Mar 17, 2017 9.258 9.264 9.188 9.206 105,044 -0.05(-0.57%)
Mar 16, 2017 9.223 9.284 9.206 9.258 97,830 +0.06(+0.63%)
Mar 15, 2017 9.142 9.231 9.078 9.200 156,455 +0.13(+1.41%)
Mar 14, 2017 9.095 9.206 9.037 9.072 112,236 -0.05(-0.57%)
Mar 13, 2017 9.136 9.165 9.078 9.124 100,930 -0.01(-0.13%)
Mar 10, 2017 9.019 9.188 9.019 9.136 117,465 +0.09(+0.96%)
Mar 09, 2017 9.124 9.142 9.048 9.048 81,682 -0.06(-0.64%)
Mar 08, 2017 9.147 9.182 9.107 9.107 116,340 -0.04(-0.45%)
Mar 07, 2017 9.142 9.171 9.124 9.147 83,071 -0.01(-0.13%)
Mar 06, 2017 9.211 9.211 9.130 9.159 126,354 -0.06(-0.63%)
Mar 03, 2017 9.246 9.246 9.153 9.217 101,650 +0.02(+0.25%)
Mar 02, 2017 9.229 9.261 9.171 9.194 155,859 -0.08(-0.82%)
Mar 01, 2017 9.293 9.415 9.246 9.270 192,104 +0.01(+0.06%)
Feb 28, 2017 9.229 9.305 9.211 9.264 140,382 +0.02(+0.19%)
Feb 27, 2017 9.345 9.386 9.194 9.246 377,666 -0.46(-4.74%)
Feb 24, 2017 9.497 9.718 9.456 9.706 478,590 +0.19(+2.02%)
Feb 23, 2017 9.514 9.531 9.467 9.514 157,361 +0.01(+0.06%)
Feb 22, 2017 9.467 9.520 9.433 9.508 184,895 +0.05(+0.49%)
Feb 21, 2017 9.409 9.491 9.357 9.462 186,646 +0.12(+1.31%)
Feb 17, 2017 9.339 9.339 9.339 0 -0.03(-0.31%)
Feb 16, 2017 9.409 9.438 9.357 9.369 85,843 +0.01(+0.12%)
Feb 15, 2017 9.392 9.415 9.315 9.357 123,190 -0.03(-0.37%)
Feb 14, 2017 9.537 9.537 9.136 9.392 288,011 -0.15(-1.53%)
Feb 13, 2017 9.398 9.549 9.398 9.537 163,917 +0.14(+1.49%)
Feb 10, 2017 9.409 9.438 9.386 9.398 148,265 +0.01(+0.12%)
Feb 09, 2017 9.386 9.392 9.334 9.386 143,199 +0.10(+1.07%)
Feb 08, 2017 9.258 9.305 9.206 9.287 141,410 +0.03(+0.31%)
Feb 07, 2017 9.409 9.409 9.200 9.258 63,688 -0.09(-1.00%)
Feb 06, 2017 9.392 9.409 9.328 9.351 93,420 -0.02(-0.19%)
Feb 03, 2017 9.299 9.409 9.299 9.369 107,804 +0.08(+0.81%)
Feb 02, 2017 9.188 9.293 9.160 9.293 124,529 +0.10(+1.14%)
Feb 01, 2017 9.124 9.287 9.124 9.188 87,345 +0.06(+0.70%)
Jan 31, 2017 9.118 9.165 9.078 9.124 114,611 -0.02(-0.19%)
Jan 30, 2017 9.165 9.165 9.107 9.142 79,247 -0.05(-0.57%)
Jan 27, 2017 9.206 9.206 9.148 9.194 90,227 +0.03(+0.32%)
Jan 26, 2017 9.159 9.177 9.128 9.165 109,010 +0.01(+0.06%)
Jan 25, 2017 9.194 9.194 9.101 9.159 69,118 +0.03(+0.32%)
Jan 24, 2017 9.136 9.177 9.048 9.130 126,740 -0.07(-0.76%)
Jan 23, 2017 9.089 9.264 9.089 9.200 83,487 +0.06(+0.64%)
Jan 20, 2017 9.159 9.182 9.107 9.142 32,935 -0.02(-0.25%)
Jan 19, 2017 9.165 9.246 9.162 9.165 50,861 +0.01(+0.13%)
Jan 18, 2017 9.130 9.182 9.089 9.153 64,748 +0.01(+0.13%)
Jan 17, 2017 9.101 9.165 9.089 9.142 70,696 +0.02(+0.26%)
Jan 13, 2017 9.118 9.118 9.118 0 -0.11(-1.20%)
Jan 12, 2017 9.252 9.252 9.194 9.229 48,034 -0.03(-0.38%)
Jan 11, 2017 9.223 9.287 9.217 9.264 46,967 +0.00(+0.00%)
Jan 10, 2017 9.252 9.270 9.206 9.264 51,600 +0.04(+0.44%)
Jan 09, 2017 9.275 9.299 9.200 9.223 68,672 -0.05(-0.56%)
Jan 06, 2017 9.264 9.292 9.248 9.275 106,634 +0.02(+0.19%)
Jan 05, 2017 9.194 9.293 9.194 9.258 103,047 +0.05(+0.51%)
Jan 04, 2017 9.153 9.246 9.136 9.211 110,131 +0.09(+1.02%)
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.