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 (%)
May 31, 2017 9.627 9.636 9.431 9.552 113,771 -0.07(-0.78%)
May 30, 2017 9.541 9.656 9.478 9.627 237,445 -0.14(-1.47%)
May 26, 2017 9.702 9.788 9.673 9.771 268,817 +0.03(+0.30%)
May 25, 2017 9.788 9.788 9.708 9.742 154,795 -0.01(-0.12%)
May 24, 2017 9.769 9.788 9.737 9.754 108,103 -0.02(-0.24%)
May 23, 2017 9.788 9.788 9.714 9.777 144,751 -0.01(-0.06%)
May 22, 2017 9.765 9.783 9.737 9.783 117,141 +0.03(+0.35%)
May 19, 2017 9.725 9.771 9.702 9.748 157,457 +0.03(+0.36%)
May 18, 2017 9.673 9.737 9.627 9.714 94,021 +0.05(+0.54%)
May 17, 2017 9.737 9.737 9.626 9.662 143,854 -0.06(-0.65%)
May 16, 2017 9.714 9.737 9.655 9.725 210,457 +0.06(+0.60%)
May 15, 2017 9.702 9.754 9.656 9.668 118,009 +0.02(+0.18%)
May 12, 2017 9.673 9.715 9.645 9.650 101,791 -0.06(-0.59%)
May 11, 2017 9.702 9.725 9.627 9.708 92,074 -0.01(-0.06%)
May 10, 2017 9.587 9.742 9.575 9.714 113,495 +0.05(+0.48%)
May 09, 2017 9.731 9.783 9.610 9.668 190,626 -0.06(-0.65%)
May 08, 2017 9.685 9.771 9.685 9.731 213,686 +0.03(+0.36%)
May 05, 2017 9.558 9.737 9.521 9.696 513,596 +0.28(+2.93%)
May 04, 2017 9.518 9.537 9.385 9.420 195,346 -0.12(-1.21%)
May 03, 2017 9.547 9.547 9.489 9.535 49,260 -0.02(-0.18%)
May 02, 2017 9.529 9.558 9.443 9.552 86,541 +0.03(+0.36%)
May 01, 2017 9.478 9.552 9.447 9.518 34,331 +0.03(+0.30%)
Apr 28, 2017 9.529 9.540 9.426 9.489 55,403 -0.04(-0.42%)
Apr 27, 2017 9.552 9.587 9.437 9.529 61,263 -0.02(-0.24%)
Apr 26, 2017 9.466 9.593 9.414 9.552 123,238 +0.04(+0.42%)
Apr 25, 2017 9.443 9.558 9.443 9.512 156,462 +0.06(+0.61%)
Apr 24, 2017 9.512 9.541 9.408 9.454 71,100 -0.03(-0.36%)
Apr 21, 2017 9.449 9.506 9.428 9.489 118,931 +0.04(+0.43%)
Apr 20, 2017 9.403 9.466 9.371 9.449 148,736 +0.05(+0.55%)
Apr 19, 2017 9.362 9.414 9.332 9.397 151,773 +0.02(+0.25%)
Apr 18, 2017 9.311 9.380 9.270 9.374 93,589 +0.07(+0.74%)
Apr 17, 2017 9.195 9.305 9.195 9.305 85,619 +0.10(+1.06%)
Apr 13, 2017 9.236 9.236 9.174 9.207 86,621 -0.01(-0.12%)
Apr 12, 2017 9.213 9.226 9.155 9.218 40,464 +0.02(+0.25%)
Apr 11, 2017 9.115 9.218 9.109 9.195 110,011 +0.09(+0.95%)
Apr 10, 2017 9.080 9.132 9.027 9.109 93,493 +0.07(+0.76%)
Apr 07, 2017 9.069 9.091 9.000 9.040 63,479 -0.03(-0.38%)
Apr 06, 2017 8.982 9.086 8.982 9.074 43,241 +0.09(+0.96%)
Apr 05, 2017 9.017 9.092 8.988 8.988 110,941 -0.03(-0.32%)
Apr 04, 2017 9.028 9.034 8.989 9.017 114,687 -0.01(-0.13%)
Apr 03, 2017 9.109 9.149 9.017 9.028 121,335 -0.09(-0.95%)
Mar 31, 2017 9.069 9.121 9.000 9.115 123,744 +0.02(+0.19%)
Mar 30, 2017 9.092 9.121 9.063 9.098 39,340 -0.02(-0.25%)
Mar 29, 2017 8.982 9.138 8.982 9.121 62,588 +0.09(+0.96%)
Mar 28, 2017 9.000 9.051 8.982 9.034 126,995 +0.05(+0.51%)
Mar 27, 2017 8.959 9.046 8.959 8.988 50,040 -0.05(-0.51%)
Mar 24, 2017 9.011 9.109 9.000 9.034 113,002 +0.03(+0.38%)
Mar 23, 2017 8.982 9.103 8.982 9.000 85,025 -0.03(-0.38%)
Mar 22, 2017 9.057 9.057 8.977 9.034 75,749 -0.01(-0.13%)
Mar 21, 2017 9.149 9.149 9.040 9.046 62,751 -0.10(-1.13%)
Mar 20, 2017 9.155 9.172 9.094 9.149 94,263 +0.04(+0.44%)
Mar 17, 2017 9.161 9.167 9.092 9.109 106,158 -0.05(-0.57%)
Mar 16, 2017 9.126 9.187 9.109 9.161 98,867 +0.06(+0.63%)
Mar 15, 2017 9.046 9.134 8.982 9.103 158,114 +0.13(+1.41%)
Mar 14, 2017 9.000 9.109 8.942 8.977 113,426 -0.05(-0.57%)
Mar 13, 2017 9.040 9.069 8.982 9.028 102,000 -0.01(-0.13%)
Mar 10, 2017 8.925 9.092 8.925 9.040 118,711 +0.09(+0.96%)
Mar 09, 2017 9.028 9.046 8.954 8.954 82,548 -0.06(-0.64%)
Mar 08, 2017 9.051 9.086 9.011 9.011 117,573 -0.04(-0.45%)
Mar 07, 2017 9.046 9.074 9.028 9.051 83,952 -0.01(-0.13%)
Mar 06, 2017 9.115 9.115 9.034 9.063 127,693 -0.06(-0.63%)
Mar 03, 2017 9.149 9.149 9.057 9.121 102,728 +0.02(+0.25%)
Mar 02, 2017 9.132 9.164 9.074 9.098 157,511 -0.07(-0.82%)
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.