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

Ellington Financial Llc (NY: EFC )

12.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 31, 2016 9.789 9.806 9.699 9.704 78,863 -0.12(-1.20%)
May 27, 2016 9.721 9.823 9.823 9.823 144,786 -0.28(-2.79%)
May 26, 2016 10.24 10.24 10.08 10.10 319,092 -0.07(-0.66%)
May 25, 2016 10.19 10.19 10.11 10.17 189,195 +0.05(+0.50%)
May 24, 2016 10.05 10.13 10.01 10.12 138,404 +0.08(+0.78%)
May 23, 2016 10.00 10.08 9.980 10.04 144,745 +0.08(+0.79%)
May 20, 2016 9.963 10.00 9.901 9.963 110,520 +0.07(+0.74%)
May 19, 2016 9.800 9.907 9.744 9.890 78,761 +0.01(+0.06%)
May 18, 2016 9.794 9.924 9.794 9.885 166,777 +0.05(+0.46%)
May 17, 2016 9.794 9.935 9.794 9.839 109,380 -0.01(-0.06%)
May 16, 2016 9.828 9.930 9.828 9.845 145,415 -0.02(-0.17%)
May 13, 2016 9.778 9.896 9.716 9.862 83,000 +0.00(+0.00%)
May 12, 2016 9.851 9.924 9.789 9.862 148,028 +0.08(+0.81%)
May 11, 2016 9.738 9.845 9.659 9.783 128,509 +0.04(+0.40%)
May 10, 2016 9.738 9.800 9.682 9.744 185,058 +0.08(+0.87%)
May 09, 2016 9.699 9.789 9.626 9.659 171,865 -0.01(-0.12%)
May 06, 2016 9.338 9.744 9.338 9.671 280,958 +0.08(+0.82%)
May 05, 2016 9.609 9.693 9.564 9.592 112,501 +0.03(+0.29%)
May 04, 2016 9.552 9.569 9.434 9.564 149,186 +0.05(+0.47%)
May 03, 2016 9.603 9.646 9.513 9.519 127,742 -0.10(-1.00%)
May 02, 2016 9.597 9.648 9.547 9.614 102,901 +0.04(+0.41%)
Apr 29, 2016 9.620 9.620 9.541 9.575 79,380 -0.02(-0.18%)
Apr 28, 2016 9.620 9.766 9.519 9.592 174,132 -0.14(-1.45%)
Apr 27, 2016 9.682 9.749 9.676 9.733 103,897 -0.02(-0.23%)
Apr 26, 2016 9.614 9.778 9.614 9.755 73,034 +0.12(+1.29%)
Apr 25, 2016 9.575 9.631 9.553 9.631 87,482 +0.06(+0.59%)
Apr 22, 2016 9.581 9.620 9.536 9.575 51,790 -0.02(-0.18%)
Apr 21, 2016 9.761 9.761 9.592 9.592 132,528 -0.02(-0.23%)
Apr 20, 2016 9.699 9.716 9.429 9.614 276,006 -0.07(-0.70%)
Apr 19, 2016 9.654 9.703 9.637 9.682 85,942 +0.02(+0.23%)
Apr 18, 2016 9.642 9.721 9.631 9.659 81,790 -0.06(-0.58%)
Apr 15, 2016 9.654 9.800 9.654 9.716 46,244 +0.03(+0.35%)
Apr 14, 2016 9.817 9.845 9.682 9.682 88,220 -0.08(-0.86%)
Apr 13, 2016 9.704 9.806 9.641 9.766 91,236 +0.13(+1.34%)
Apr 12, 2016 9.631 9.761 9.631 9.637 79,282 +0.01(+0.12%)
Apr 11, 2016 9.564 9.704 9.524 9.626 163,185 +0.06(+0.59%)
Apr 08, 2016 9.569 9.626 9.457 9.569 246,516 -0.08(-0.87%)
Apr 07, 2016 9.671 9.749 9.597 9.654 65,592 -0.10(-0.98%)
Apr 06, 2016 9.654 9.758 9.620 9.749 128,612 +0.09(+0.93%)
Apr 05, 2016 9.654 9.766 9.609 9.659 87,118 +0.01(+0.06%)
Apr 04, 2016 9.716 9.772 9.631 9.654 105,011 -0.13(-1.32%)
Apr 01, 2016 9.704 9.817 9.704 9.783 51,442 -0.02(-0.23%)
Mar 31, 2016 9.794 9.907 9.699 9.806 156,310 +0.01(+0.06%)
Mar 30, 2016 9.885 9.915 9.727 9.800 104,725 -0.08(-0.85%)
Mar 29, 2016 9.727 9.935 9.682 9.885 155,825 +0.13(+1.33%)
Mar 28, 2016 9.710 9.817 9.699 9.755 69,461 -0.01(-0.12%)
Mar 24, 2016 9.794 9.766 9.766 9.766 99,840 -0.05(-0.46%)
Mar 23, 2016 9.975 10.07 9.811 9.811 51,765 -0.16(-1.64%)
Mar 22, 2016 9.939 10.10 9.890 9.975 206,177 +0.01(+0.11%)
Mar 21, 2016 9.997 10.00 9.907 9.963 67,317 -0.03(-0.34%)
Mar 18, 2016 9.913 9.997 9.873 9.997 70,403 +0.07(+0.68%)
Mar 17, 2016 9.851 10.00 9.783 9.930 157,966 +0.06(+0.63%)
Mar 16, 2016 9.738 9.935 9.738 9.868 164,725 +0.15(+1.51%)
Mar 15, 2016 9.716 9.744 9.620 9.721 98,420 +0.05(+0.47%)
Mar 14, 2016 9.699 9.755 9.597 9.676 89,042 -0.05(-0.46%)
Mar 11, 2016 9.704 9.755 9.614 9.721 44,921 +0.04(+0.41%)
Mar 10, 2016 9.766 9.769 9.642 9.682 88,310 +0.00(+0.00%)
Mar 09, 2016 9.575 9.772 9.547 9.682 101,623 +0.11(+1.12%)
Mar 08, 2016 9.631 9.738 9.474 9.575 93,290 -0.09(-0.93%)
Mar 07, 2016 9.626 9.778 9.626 9.665 120,021 -0.03(-0.29%)
Mar 04, 2016 9.727 9.800 9.658 9.693 135,736 +0.04(+0.41%)
Mar 03, 2016 9.575 9.749 9.564 9.654 92,561 +0.13(+1.36%)
Mar 02, 2016 9.355 9.592 9.344 9.524 148,397 +0.10(+1.01%)
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.