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 30, 2016 8.736 8.736 8.736 0 -0.02(-0.19%)
Dec 29, 2016 8.725 8.821 8.725 8.753 130,108 +0.02(+0.19%)
Dec 28, 2016 8.742 8.759 8.725 8.736 172,750 -0.03(-0.32%)
Dec 27, 2016 8.781 8.832 8.742 8.764 208,417 -0.05(-0.57%)
Dec 23, 2016 8.815 8.815 8.815 0 -0.01(-0.13%)
Dec 22, 2016 8.809 8.866 8.759 8.826 166,266 +0.00(+0.00%)
Dec 21, 2016 8.781 9.412 8.781 8.826 223,207 -0.03(-0.32%)
Dec 20, 2016 8.838 8.891 8.838 8.854 247,657 -0.01(-0.06%)
Dec 19, 2016 8.877 8.928 8.838 8.860 159,048 -0.02(-0.25%)
Dec 16, 2016 8.956 9.006 8.883 8.883 394,447 -0.02(-0.19%)
Dec 15, 2016 9.029 9.029 8.871 8.899 191,268 -0.07(-0.82%)
Dec 14, 2016 8.978 9.043 8.956 8.973 164,031 -0.01(-0.13%)
Dec 13, 2016 9.012 9.046 8.905 8.984 242,633 -0.05(-0.50%)
Dec 12, 2016 9.125 9.125 9.018 9.029 133,114 -0.10(-1.05%)
Dec 09, 2016 9.203 9.203 9.117 9.125 131,504 -0.10(-1.04%)
Dec 08, 2016 9.158 9.271 9.153 9.220 113,626 +0.05(+0.49%)
Dec 07, 2016 9.051 9.237 9.046 9.175 199,778 +0.11(+1.24%)
Dec 06, 2016 8.989 9.074 8.960 9.063 221,192 +0.07(+0.81%)
Dec 05, 2016 8.809 9.006 8.799 8.989 187,545 +0.18(+2.04%)
Dec 02, 2016 8.894 8.894 8.787 8.809 164,192 -0.10(-1.14%)
Dec 01, 2016 8.956 9.018 8.911 8.911 96,914 -0.08(-0.88%)
Nov 30, 2016 9.029 9.063 8.961 8.989 247,769 -0.05(-0.56%)
Nov 29, 2016 9.220 9.220 8.962 9.040 201,087 -0.35(-3.72%)
Nov 28, 2016 9.400 9.449 9.288 9.389 304,566 +0.02(+0.18%)
Nov 25, 2016 9.333 9.417 9.306 9.372 98,292 +0.10(+1.09%)
Nov 23, 2016 9.271 9.271 9.271 0 -0.02(-0.18%)
Nov 22, 2016 9.260 9.288 9.220 9.288 142,252 +0.03(+0.30%)
Nov 21, 2016 9.237 9.260 9.125 9.260 248,394 +0.03(+0.30%)
Nov 18, 2016 9.175 9.243 9.136 9.232 138,056 +0.08(+0.86%)
Nov 17, 2016 9.125 9.184 9.118 9.153 61,160 -0.02(-0.18%)
Nov 16, 2016 9.102 9.198 9.096 9.170 129,218 +0.10(+1.05%)
Nov 15, 2016 8.967 9.074 8.967 9.074 138,042 +0.10(+1.13%)
Nov 14, 2016 9.068 9.147 8.967 8.973 141,069 -0.08(-0.87%)
Nov 11, 2016 8.905 9.136 8.905 9.051 165,587 +0.14(+1.58%)
Nov 10, 2016 8.933 8.992 8.883 8.911 137,706 +0.04(+0.44%)
Nov 09, 2016 8.792 9.006 8.787 8.871 169,963 -0.12(-1.38%)
Nov 08, 2016 8.815 8.995 8.815 8.995 106,441 +0.12(+1.33%)
Nov 07, 2016 8.753 8.877 8.753 8.877 132,499 +0.15(+1.68%)
Nov 04, 2016 8.669 8.838 8.610 8.731 246,875 -0.13(-1.46%)
Nov 03, 2016 8.714 8.877 8.673 8.860 138,719 +0.09(+1.03%)
Nov 02, 2016 8.759 8.815 8.697 8.770 92,752 -0.03(-0.38%)
Nov 01, 2016 8.725 8.866 8.640 8.804 230,508 -0.12(-1.39%)
Oct 31, 2016 8.967 8.967 8.866 8.928 93,553 -0.05(-0.50%)
Oct 28, 2016 8.961 9.035 8.956 8.973 61,503 -0.01(-0.06%)
Oct 27, 2016 8.984 9.012 8.956 8.978 36,891 -0.01(-0.06%)
Oct 26, 2016 8.956 9.018 8.956 8.984 103,540 -0.02(-0.19%)
Oct 25, 2016 8.967 9.018 8.957 9.001 137,369 +0.00(+0.00%)
Oct 24, 2016 8.928 9.018 8.899 9.001 114,219 +0.05(+0.50%)
Oct 21, 2016 8.950 9.018 8.933 8.956 104,256 -0.02(-0.19%)
Oct 20, 2016 8.922 8.978 8.922 8.973 59,602 +0.01(+0.06%)
Oct 19, 2016 8.961 9.001 8.933 8.967 71,890 +0.01(+0.06%)
Oct 18, 2016 8.984 9.099 8.866 8.961 112,419 +0.01(+0.13%)
Oct 17, 2016 9.006 9.051 8.894 8.950 81,751 -0.06(-0.69%)
Oct 14, 2016 9.096 9.102 8.967 9.012 98,364 -0.03(-0.37%)
Oct 13, 2016 9.035 9.113 9.018 9.046 161,947 -0.02(-0.19%)
Oct 12, 2016 9.018 9.141 9.018 9.063 59,628 +0.02(+0.19%)
Oct 11, 2016 8.978 9.096 8.978 9.046 81,369 +0.01(+0.06%)
Oct 10, 2016 8.950 9.098 8.939 9.040 251,263 +0.15(+1.65%)
Oct 07, 2016 8.950 9.085 8.883 8.894 330,563 -0.03(-0.32%)
Oct 06, 2016 9.096 9.107 8.883 8.922 368,638 -0.19(-2.04%)
Oct 05, 2016 9.175 9.226 9.102 9.108 132,581 -0.06(-0.68%)
Oct 04, 2016 9.299 9.299 9.057 9.170 376,154 -0.12(-1.33%)
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.