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

Ellington Financial Llc (NY: EFC )

12.11 -0.01 (-0.08%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 3, 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 (%)
Feb 28, 2017 8.928 9.001 8.911 8.961 145,120 +0.02(+0.19%)
Feb 27, 2017 9.040 9.080 8.894 8.944 390,412 -0.44(-4.74%)
Feb 24, 2017 9.187 9.400 9.147 9.389 494,742 +0.19(+2.02%)
Feb 23, 2017 9.203 9.220 9.158 9.203 162,672 +0.01(+0.06%)
Feb 22, 2017 9.158 9.209 9.125 9.198 191,135 +0.05(+0.49%)
Feb 21, 2017 9.102 9.181 9.051 9.153 192,945 +0.12(+1.31%)
Feb 17, 2017 9.035 9.035 9.035 0 -0.03(-0.31%)
Feb 16, 2017 9.102 9.130 9.051 9.063 88,740 +0.01(+0.12%)
Feb 15, 2017 9.085 9.108 9.011 9.051 127,347 -0.03(-0.37%)
Feb 14, 2017 9.226 9.226 8.838 9.085 297,731 -0.14(-1.53%)
Feb 13, 2017 9.091 9.237 9.091 9.226 169,449 +0.14(+1.49%)
Feb 10, 2017 9.102 9.130 9.080 9.091 153,269 +0.01(+0.12%)
Feb 09, 2017 9.080 9.085 9.029 9.080 148,031 +0.10(+1.07%)
Feb 08, 2017 8.956 9.001 8.905 8.984 146,182 +0.03(+0.31%)
Feb 07, 2017 9.102 9.102 8.899 8.956 65,837 -0.09(-1.00%)
Feb 06, 2017 9.085 9.102 9.023 9.046 96,573 -0.02(-0.19%)
Feb 03, 2017 8.995 9.102 8.995 9.063 111,442 +0.07(+0.81%)
Feb 02, 2017 8.888 8.989 8.861 8.989 128,731 +0.10(+1.14%)
Feb 01, 2017 8.826 8.984 8.826 8.888 90,293 +0.06(+0.70%)
Jan 31, 2017 8.821 8.866 8.781 8.826 118,479 -0.02(-0.19%)
Jan 30, 2017 8.866 8.866 8.809 8.843 81,922 -0.05(-0.57%)
Jan 27, 2017 8.905 8.905 8.850 8.894 93,272 +0.03(+0.32%)
Jan 26, 2017 8.860 8.877 8.830 8.866 112,689 +0.01(+0.06%)
Jan 25, 2017 8.894 8.894 8.804 8.860 71,451 +0.03(+0.32%)
Jan 24, 2017 8.838 8.877 8.753 8.832 131,018 -0.07(-0.76%)
Jan 23, 2017 8.792 8.961 8.792 8.899 86,305 +0.06(+0.64%)
Jan 20, 2017 8.860 8.882 8.809 8.843 34,046 -0.02(-0.25%)
Jan 19, 2017 8.866 8.944 8.863 8.866 52,577 +0.01(+0.13%)
Jan 18, 2017 8.832 8.883 8.792 8.854 66,933 +0.01(+0.13%)
Jan 17, 2017 8.804 8.866 8.792 8.843 73,082 +0.02(+0.26%)
Jan 13, 2017 8.821 8.821 8.821 0 -0.11(-1.20%)
Jan 12, 2017 8.950 8.950 8.894 8.928 49,655 -0.03(-0.38%)
Jan 11, 2017 8.922 8.984 8.916 8.961 48,552 +0.00(+0.00%)
Jan 10, 2017 8.950 8.967 8.905 8.961 53,341 +0.04(+0.44%)
Jan 09, 2017 8.973 8.995 8.899 8.922 70,989 -0.05(-0.56%)
Jan 06, 2017 8.961 8.989 8.946 8.973 110,232 +0.02(+0.19%)
Jan 05, 2017 8.894 8.989 8.894 8.956 106,525 +0.05(+0.51%)
Jan 04, 2017 8.854 8.944 8.838 8.911 113,848 +0.09(+1.02%)
Jan 03, 2017 8.725 8.843 8.714 8.821 96,473 +0.08(+0.97%)
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%)
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.