Skip to main content

Ellington Financial Llc (NY: EFC )

11.81 +0.20 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 9.019 9.142 9.008 9.118 93,324 +0.09(+0.97%)
Dec 30, 2016 9.031 9.031 9.031 0 -0.02(-0.19%)
Dec 29, 2016 9.019 9.118 9.019 9.048 125,860 +0.02(+0.19%)
Dec 28, 2016 9.037 9.054 9.019 9.031 167,110 -0.03(-0.32%)
Dec 27, 2016 9.078 9.130 9.037 9.060 201,613 -0.05(-0.57%)
Dec 23, 2016 9.113 9.113 9.113 0 -0.01(-0.13%)
Dec 22, 2016 9.107 9.165 9.054 9.124 160,837 +0.00(+0.00%)
Dec 21, 2016 9.078 9.729 9.078 9.124 215,919 -0.03(-0.32%)
Dec 20, 2016 9.136 9.191 9.136 9.153 239,571 -0.01(-0.06%)
Dec 19, 2016 9.177 9.229 9.136 9.159 153,855 -0.02(-0.25%)
Dec 16, 2016 9.258 9.310 9.182 9.182 381,569 -0.02(-0.19%)
Dec 15, 2016 9.334 9.334 9.171 9.200 185,024 -0.08(-0.82%)
Dec 14, 2016 9.281 9.348 9.258 9.275 158,676 -0.01(-0.13%)
Dec 13, 2016 9.316 9.351 9.206 9.287 234,711 -0.05(-0.50%)
Dec 12, 2016 9.433 9.433 9.322 9.334 128,768 -0.10(-1.05%)
Dec 09, 2016 9.514 9.514 9.424 9.433 127,211 -0.10(-1.04%)
Dec 08, 2016 9.467 9.584 9.462 9.531 109,916 +0.05(+0.49%)
Dec 07, 2016 9.357 9.549 9.351 9.485 193,256 +0.12(+1.24%)
Dec 06, 2016 9.293 9.380 9.262 9.369 213,971 +0.08(+0.81%)
Dec 05, 2016 9.107 9.310 9.096 9.293 181,422 +0.19(+2.04%)
Dec 02, 2016 9.194 9.194 9.083 9.107 158,832 -0.10(-1.14%)
Dec 01, 2016 9.258 9.322 9.211 9.211 93,750 -0.08(-0.88%)
Nov 30, 2016 9.334 9.369 9.264 9.293 239,680 -0.05(-0.56%)
Nov 29, 2016 9.531 9.531 9.264 9.345 194,522 -0.36(-3.72%)
Nov 28, 2016 9.718 9.768 9.601 9.706 294,622 +0.02(+0.18%)
Nov 25, 2016 9.648 9.735 9.620 9.689 95,083 +0.10(+1.09%)
Nov 23, 2016 9.584 9.584 9.584 0 -0.02(-0.18%)
Nov 22, 2016 9.572 9.601 9.531 9.601 137,608 +0.03(+0.30%)
Nov 21, 2016 9.549 9.572 9.433 9.572 240,285 +0.03(+0.30%)
Nov 18, 2016 9.485 9.555 9.444 9.543 133,549 +0.08(+0.86%)
Nov 17, 2016 9.433 9.494 9.425 9.462 59,163 -0.02(-0.18%)
Nov 16, 2016 9.409 9.508 9.403 9.479 124,999 +0.10(+1.05%)
Nov 15, 2016 9.270 9.380 9.270 9.380 133,535 +0.10(+1.13%)
Nov 14, 2016 9.374 9.456 9.270 9.275 136,464 -0.08(-0.87%)
Nov 11, 2016 9.206 9.444 9.206 9.357 160,181 +0.15(+1.58%)
Nov 10, 2016 9.235 9.295 9.182 9.211 133,211 +0.04(+0.44%)
Nov 09, 2016 9.089 9.310 9.083 9.171 164,414 -0.13(-1.38%)
Nov 08, 2016 9.113 9.299 9.113 9.299 102,966 +0.12(+1.33%)
Nov 07, 2016 9.048 9.177 9.048 9.177 128,174 +0.15(+1.68%)
Nov 04, 2016 8.961 9.136 8.901 9.025 238,815 -0.13(-1.46%)
Nov 03, 2016 9.008 9.177 8.966 9.159 134,190 +0.09(+1.03%)
Nov 02, 2016 9.054 9.113 8.990 9.066 89,723 -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.