Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2015 9.350 9.445 9.445 9.445 213,892 +0.03(+0.30%)
Dec 30, 2015 9.502 9.609 9.417 9.417 251,693 -0.17(-1.82%)
Dec 29, 2015 9.642 9.721 9.502 9.592 509,126 -0.07(-0.76%)
Dec 28, 2015 9.744 9.783 9.620 9.665 263,933 -0.08(-0.87%)
Dec 24, 2015 9.851 9.749 9.749 9.749 39,083 -0.08(-0.80%)
Dec 23, 2015 9.800 9.851 9.755 9.828 179,842 +0.07(+0.69%)
Dec 22, 2015 9.637 9.817 9.620 9.761 187,761 +0.14(+1.46%)
Dec 21, 2015 9.485 9.620 9.485 9.620 216,116 +0.04(+0.41%)
Dec 18, 2015 9.659 9.727 9.541 9.581 337,207 -0.10(-0.99%)
Dec 17, 2015 9.682 9.744 9.581 9.676 157,946 +0.10(+1.06%)
Dec 16, 2015 9.226 9.597 9.215 9.575 412,107 +0.35(+3.78%)
Dec 15, 2015 9.192 9.327 9.158 9.226 355,699 -0.01(-0.06%)
Dec 14, 2015 9.355 9.389 9.141 9.232 546,970 -0.15(-1.56%)
Dec 11, 2015 9.400 9.462 9.299 9.378 395,982 -0.08(-0.89%)
Dec 10, 2015 9.474 9.546 9.434 9.462 234,484 -0.01(-0.12%)
Dec 09, 2015 9.485 9.564 9.434 9.474 141,766 -0.01(-0.12%)
Dec 08, 2015 9.440 9.586 9.417 9.485 236,415 -0.02(-0.18%)
Dec 07, 2015 9.513 9.603 9.468 9.502 234,246 -0.07(-0.71%)
Dec 04, 2015 9.626 9.693 9.569 9.569 164,756 -0.06(-0.64%)
Dec 03, 2015 9.665 9.778 9.592 9.631 184,853 -0.06(-0.64%)
Dec 02, 2015 9.783 9.800 9.682 9.693 246,570 -0.10(-1.03%)
Dec 01, 2015 9.913 9.952 9.794 9.794 173,413 -0.16(-1.58%)
Nov 30, 2015 10.01 10.06 9.873 9.952 137,283 -0.03(-0.28%)
Nov 27, 2015 9.935 10.06 9.811 9.980 163,947 -0.23(-2.26%)
Nov 25, 2015 10.15 10.21 10.21 10.21 161,840 +0.06(+0.55%)
Nov 24, 2015 10.11 10.19 10.05 10.15 111,220 +0.07(+0.73%)
Nov 23, 2015 10.08 10.12 10.05 10.08 123,574 +0.03(+0.28%)
Nov 20, 2015 10.08 10.10 10.05 10.05 88,173 +0.00(+0.00%)
Nov 19, 2015 10.02 10.08 10.02 10.05 195,415 +0.01(+0.11%)
Nov 18, 2015 9.991 10.09 9.991 10.04 201,977 +0.02(+0.22%)
Nov 17, 2015 10.09 10.10 10.01 10.02 99,028 -0.06(-0.56%)
Nov 16, 2015 10.00 10.18 10.00 10.08 114,221 +0.01(+0.11%)
Nov 13, 2015 10.05 10.06 10.01 10.06 97,278 +0.00(+0.00%)
Nov 12, 2015 10.12 10.12 10.04 10.06 59,856 -0.05(-0.45%)
Nov 11, 2015 10.15 10.15 10.08 10.11 81,629 +0.02(+0.17%)
Nov 10, 2015 10.12 10.15 9.963 10.09 133,078 +0.10(+1.01%)
Nov 09, 2015 9.873 10.13 9.794 9.991 208,005 +0.03(+0.34%)
Nov 06, 2015 9.856 10.27 9.772 9.958 1,056,525 -0.18(-1.78%)
Nov 05, 2015 10.22 10.22 10.09 10.14 100,689 -0.03(-0.33%)
Nov 04, 2015 10.24 10.30 10.17 10.17 119,964 -0.08(-0.82%)
Nov 03, 2015 10.19 10.35 10.17 10.26 125,722 +0.02(+0.17%)
Nov 02, 2015 10.06 10.24 10.06 10.24 103,791 +0.11(+1.06%)
Oct 30, 2015 10.22 10.30 10.03 10.13 149,186 -0.06(-0.55%)
Oct 29, 2015 10.28 10.41 10.16 10.19 116,951 -0.17(-1.68%)
Oct 28, 2015 10.27 10.39 10.26 10.36 76,642 +0.12(+1.21%)
Oct 27, 2015 10.41 10.44 10.24 10.24 124,876 -0.21(-1.99%)
Oct 26, 2015 10.36 10.55 10.34 10.45 112,979 +0.02(+0.22%)
Oct 23, 2015 10.38 10.54 10.29 10.42 217,802 +0.06(+0.54%)
Oct 22, 2015 10.36 10.38 10.28 10.37 210,689 +0.01(+0.05%)
Oct 21, 2015 10.40 10.40 10.31 10.36 114,416 +0.00(+0.00%)
Oct 20, 2015 10.25 10.37 10.25 10.36 93,979 +0.08(+0.77%)
Oct 19, 2015 10.32 10.34 10.26 10.28 62,892 -0.02(-0.22%)
Oct 16, 2015 10.30 10.40 10.28 10.31 82,343 +0.03(+0.33%)
Oct 15, 2015 10.22 10.35 10.13 10.27 124,283 +0.10(+1.00%)
Oct 14, 2015 10.17 10.30 10.17 10.17 104,395 -0.05(-0.50%)
Oct 13, 2015 10.30 10.37 10.19 10.22 123,752 -0.12(-1.20%)
Oct 12, 2015 10.37 10.37 10.32 10.35 43,563 -0.01(-0.11%)
Oct 09, 2015 10.40 10.40 10.29 10.36 97,887 +0.01(+0.05%)
Oct 08, 2015 10.45 10.46 10.31 10.35 121,281 -0.01(-0.05%)
Oct 07, 2015 10.18 10.41 10.18 10.36 140,066 +0.16(+1.55%)
Oct 06, 2015 10.22 10.24 10.17 10.20 63,521 -0.02(-0.17%)
Oct 05, 2015 10.02 10.23 9.952 10.22 165,518 +0.25(+2.48%)
Oct 02, 2015 9.873 10.01 9.856 9.969 81,147 +0.04(+0.40%)
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.