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

Ellington Financial Llc (NY: EFC )

11.71 +0.11 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2017 9.023 9.069 8.982 9.028 115,826 -0.02(-0.19%)
Jan 30, 2017 9.069 9.069 9.011 9.046 80,087 -0.05(-0.57%)
Jan 27, 2017 9.109 9.109 9.052 9.098 91,183 +0.03(+0.32%)
Jan 26, 2017 9.063 9.080 9.032 9.069 110,166 +0.01(+0.06%)
Jan 25, 2017 9.098 9.098 9.005 9.063 69,851 +0.03(+0.32%)
Jan 24, 2017 9.040 9.080 8.954 9.034 128,084 -0.07(-0.76%)
Jan 23, 2017 8.994 9.167 8.994 9.103 84,372 +0.06(+0.64%)
Jan 20, 2017 9.063 9.085 9.011 9.046 33,284 -0.02(-0.25%)
Jan 19, 2017 9.069 9.149 9.066 9.069 51,400 +0.01(+0.13%)
Jan 18, 2017 9.034 9.086 8.994 9.057 65,435 +0.01(+0.13%)
Jan 17, 2017 9.005 9.069 8.994 9.046 71,445 +0.02(+0.26%)
Jan 13, 2017 9.023 9.023 9.023 0 -0.11(-1.20%)
Jan 12, 2017 9.155 9.155 9.098 9.132 48,543 -0.03(-0.38%)
Jan 11, 2017 9.126 9.190 9.121 9.167 47,465 +0.00(+0.00%)
Jan 10, 2017 9.155 9.172 9.109 9.167 52,147 +0.04(+0.44%)
Jan 09, 2017 9.178 9.201 9.103 9.126 69,400 -0.05(-0.56%)
Jan 06, 2017 9.167 9.194 9.151 9.178 107,764 +0.02(+0.19%)
Jan 05, 2017 9.098 9.195 9.098 9.161 104,140 +0.05(+0.51%)
Jan 04, 2017 9.057 9.149 9.040 9.115 111,298 +0.09(+1.02%)
Jan 03, 2017 8.925 9.046 8.913 9.023 94,313 +0.09(+0.97%)
Dec 30, 2016 8.936 8.936 8.936 0 -0.02(-0.19%)
Dec 29, 2016 8.925 9.023 8.925 8.954 127,195 +0.02(+0.19%)
Dec 28, 2016 8.942 8.959 8.925 8.936 168,882 -0.03(-0.32%)
Dec 27, 2016 8.982 9.034 8.942 8.965 203,750 -0.05(-0.57%)
Dec 23, 2016 9.017 9.017 9.017 0 -0.01(-0.13%)
Dec 22, 2016 9.011 9.069 8.959 9.028 162,543 +0.00(+0.00%)
Dec 21, 2016 8.982 9.627 8.982 9.028 218,209 -0.03(-0.32%)
Dec 20, 2016 9.040 9.094 9.040 9.057 242,111 -0.01(-0.06%)
Dec 19, 2016 9.080 9.132 9.040 9.063 155,486 -0.02(-0.25%)
Dec 16, 2016 9.161 9.213 9.086 9.086 385,614 -0.02(-0.19%)
Dec 15, 2016 9.236 9.236 9.074 9.103 186,985 -0.07(-0.82%)
Dec 14, 2016 9.184 9.250 9.161 9.178 160,358 -0.01(-0.13%)
Dec 13, 2016 9.218 9.253 9.109 9.190 237,200 -0.05(-0.50%)
Dec 12, 2016 9.334 9.334 9.224 9.236 130,133 -0.10(-1.05%)
Dec 09, 2016 9.414 9.414 9.326 9.334 128,560 -0.10(-1.04%)
Dec 08, 2016 9.368 9.483 9.362 9.431 111,081 +0.05(+0.49%)
Dec 07, 2016 9.259 9.449 9.253 9.385 195,304 +0.12(+1.24%)
Dec 06, 2016 9.195 9.282 9.165 9.270 216,239 +0.07(+0.81%)
Dec 05, 2016 9.011 9.213 9.000 9.195 183,345 +0.18(+2.04%)
Dec 02, 2016 9.098 9.098 8.988 9.011 160,516 -0.10(-1.14%)
Dec 01, 2016 9.161 9.224 9.115 9.115 94,744 -0.08(-0.88%)
Nov 30, 2016 9.236 9.270 9.167 9.195 242,221 -0.05(-0.56%)
Nov 29, 2016 9.431 9.431 9.167 9.247 196,584 -0.36(-3.72%)
Nov 28, 2016 9.616 9.665 9.501 9.604 297,746 +0.02(+0.18%)
Nov 25, 2016 9.547 9.633 9.519 9.587 96,091 +0.10(+1.09%)
Nov 23, 2016 9.483 9.483 9.483 0 -0.02(-0.18%)
Nov 22, 2016 9.472 9.501 9.431 9.501 139,067 +0.03(+0.30%)
Nov 21, 2016 9.449 9.472 9.334 9.472 242,832 +0.03(+0.30%)
Nov 18, 2016 9.385 9.454 9.345 9.443 134,965 +0.08(+0.86%)
Nov 17, 2016 9.334 9.395 9.327 9.362 59,790 -0.02(-0.18%)
Nov 16, 2016 9.311 9.408 9.305 9.380 126,325 +0.10(+1.05%)
Nov 15, 2016 9.172 9.282 9.172 9.282 134,951 +0.10(+1.13%)
Nov 14, 2016 9.276 9.357 9.172 9.178 137,910 -0.08(-0.87%)
Nov 11, 2016 9.109 9.345 9.109 9.259 161,879 +0.14(+1.58%)
Nov 10, 2016 9.138 9.198 9.086 9.115 134,623 +0.04(+0.44%)
Nov 09, 2016 8.994 9.213 8.988 9.074 166,157 -0.13(-1.38%)
Nov 08, 2016 9.017 9.201 9.017 9.201 104,058 +0.12(+1.33%)
Nov 07, 2016 8.954 9.080 8.954 9.080 129,532 +0.15(+1.68%)
Nov 04, 2016 8.867 9.040 8.808 8.931 241,347 -0.13(-1.46%)
Nov 03, 2016 8.913 9.080 8.872 9.063 135,613 +0.09(+1.03%)
Nov 02, 2016 8.959 9.017 8.896 8.971 90,675 -0.03(-0.38%)
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.