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

Ellington Financial Llc (NY: EFC )

11.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2016 9.133 9.167 9.065 9.093 244,940 -0.05(-0.56%)
Nov 29, 2016 9.327 9.327 9.065 9.145 198,791 -0.35(-3.72%)
Nov 28, 2016 9.509 9.558 9.395 9.498 301,089 +0.02(+0.18%)
Nov 25, 2016 9.441 9.526 9.414 9.481 97,170 +0.10(+1.09%)
Nov 23, 2016 9.378 9.378 9.378 0 -0.02(-0.18%)
Nov 22, 2016 9.367 9.395 9.327 9.395 140,628 +0.03(+0.30%)
Nov 21, 2016 9.344 9.367 9.230 9.367 245,558 +0.03(+0.30%)
Nov 18, 2016 9.281 9.350 9.241 9.338 136,480 +0.08(+0.86%)
Nov 17, 2016 9.230 9.290 9.223 9.258 60,461 -0.02(-0.18%)
Nov 16, 2016 9.207 9.304 9.201 9.276 127,743 +0.10(+1.05%)
Nov 15, 2016 9.071 9.179 9.071 9.179 136,466 +0.10(+1.13%)
Nov 14, 2016 9.173 9.253 9.071 9.076 139,459 -0.08(-0.87%)
Nov 11, 2016 9.008 9.241 9.008 9.156 163,696 +0.14(+1.58%)
Nov 10, 2016 9.036 9.095 8.985 9.014 136,134 +0.04(+0.44%)
Nov 09, 2016 8.894 9.110 8.888 8.974 168,022 -0.13(-1.38%)
Nov 08, 2016 8.917 9.099 8.917 9.099 105,226 +0.12(+1.33%)
Nov 07, 2016 8.854 8.979 8.854 8.979 130,987 +0.15(+1.68%)
Nov 04, 2016 8.769 8.940 8.710 8.831 244,057 -0.13(-1.46%)
Nov 03, 2016 8.814 8.979 8.774 8.962 137,135 +0.09(+1.03%)
Nov 02, 2016 8.860 8.917 8.797 8.871 91,693 -0.03(-0.38%)
Nov 01, 2016 8.826 8.968 8.740 8.905 227,876 -0.13(-1.39%)
Oct 31, 2016 9.071 9.071 8.968 9.031 92,485 -0.05(-0.50%)
Oct 28, 2016 9.065 9.139 9.059 9.076 60,800 -0.01(-0.06%)
Oct 27, 2016 9.088 9.116 9.059 9.082 36,469 -0.01(-0.06%)
Oct 26, 2016 9.059 9.122 9.059 9.088 102,358 -0.02(-0.19%)
Oct 25, 2016 9.071 9.122 9.061 9.105 135,800 +0.00(+0.00%)
Oct 24, 2016 9.031 9.122 9.002 9.105 112,915 +0.05(+0.50%)
Oct 21, 2016 9.053 9.122 9.036 9.059 103,066 -0.02(-0.19%)
Oct 20, 2016 9.025 9.082 9.025 9.076 58,921 +0.01(+0.06%)
Oct 19, 2016 9.065 9.105 9.036 9.071 71,069 +0.01(+0.06%)
Oct 18, 2016 9.088 9.204 8.968 9.065 111,136 +0.01(+0.13%)
Oct 17, 2016 9.110 9.156 8.997 9.053 80,818 -0.06(-0.69%)
Oct 14, 2016 9.201 9.207 9.071 9.116 97,240 -0.03(-0.37%)
Oct 13, 2016 9.139 9.219 9.122 9.150 160,098 -0.02(-0.19%)
Oct 12, 2016 9.122 9.247 9.122 9.167 58,948 +0.02(+0.19%)
Oct 11, 2016 9.082 9.201 9.082 9.150 80,440 +0.01(+0.06%)
Oct 10, 2016 9.053 9.203 9.042 9.145 248,394 +0.15(+1.65%)
Oct 07, 2016 9.053 9.190 8.985 8.997 326,789 -0.03(-0.32%)
Oct 06, 2016 9.201 9.212 8.985 9.025 364,429 -0.19(-2.04%)
Oct 05, 2016 9.281 9.332 9.207 9.213 131,067 -0.06(-0.68%)
Oct 04, 2016 9.406 9.407 9.162 9.276 371,860 -0.13(-1.33%)
Oct 03, 2016 9.509 9.509 9.401 9.401 72,102 -0.09(-0.96%)
Sep 30, 2016 9.492 9.537 9.481 9.492 117,655 -0.03(-0.30%)
Sep 29, 2016 9.623 9.623 9.481 9.520 156,206 -0.07(-0.77%)
Sep 28, 2016 9.606 9.623 9.572 9.594 94,868 -0.02(-0.18%)
Sep 27, 2016 9.646 9.663 9.589 9.611 122,111 -0.03(-0.35%)
Sep 26, 2016 9.668 9.748 9.629 9.646 130,611 -0.06(-0.59%)
Sep 23, 2016 9.714 9.737 9.671 9.703 74,204 -0.02(-0.23%)
Sep 22, 2016 9.731 9.782 9.691 9.725 107,799 -0.02(-0.23%)
Sep 21, 2016 9.765 9.791 9.703 9.748 52,399 +0.02(+0.23%)
Sep 20, 2016 9.777 9.794 9.725 9.725 50,911 -0.02(-0.18%)
Sep 19, 2016 9.703 9.791 9.703 9.742 58,538 +0.02(+0.23%)
Sep 16, 2016 9.651 9.765 9.651 9.720 114,977 +0.03(+0.29%)
Sep 15, 2016 9.742 9.770 9.657 9.691 91,364 +0.01(+0.06%)
Sep 14, 2016 9.663 9.723 9.629 9.685 101,255 +0.03(+0.29%)
Sep 13, 2016 9.737 9.771 9.634 9.657 61,849 -0.15(-1.57%)
Sep 12, 2016 9.685 9.839 9.629 9.811 120,804 +0.09(+0.94%)
Sep 09, 2016 9.879 9.879 9.714 9.720 99,230 -0.16(-1.61%)
Sep 08, 2016 9.862 9.925 9.845 9.879 66,369 +0.01(+0.12%)
Sep 07, 2016 9.845 9.879 9.839 9.868 153,554 +0.02(+0.23%)
Sep 06, 2016 9.851 9.868 9.771 9.845 139,422 +0.00(+0.00%)
Sep 02, 2016 9.748 9.845 9.845 9.845 110,818 +0.07(+0.76%)
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.