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

Ellington Financial Llc (NY: EFC )

11.65 -0.06 (-0.51%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 7, 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 (%)
Jun 30, 2017 9.327 9.327 9.286 9.230 162,067 -0.05(-0.49%)
Jun 29, 2017 9.258 9.315 9.219 9.276 329,527 +0.02(+0.18%)
Jun 28, 2017 9.310 9.350 9.258 9.258 56,696 -0.03(-0.31%)
Jun 27, 2017 9.298 9.336 9.241 9.287 117,848 -0.02(-0.18%)
Jun 26, 2017 9.418 9.418 9.276 9.304 205,402 -0.11(-1.21%)
Jun 23, 2017 9.315 9.424 9.293 9.418 102,399 +0.07(+0.79%)
Jun 22, 2017 9.384 9.391 9.296 9.344 81,754 -0.03(-0.36%)
Jun 21, 2017 9.412 9.452 9.332 9.378 78,112 -0.05(-0.54%)
Jun 20, 2017 9.441 9.451 9.409 9.429 90,151 +0.01(+0.06%)
Jun 19, 2017 9.537 9.537 9.395 9.424 150,391 -0.10(-1.02%)
Jun 16, 2017 9.532 9.532 9.452 9.520 145,788 +0.04(+0.42%)
Jun 15, 2017 9.475 9.512 9.441 9.481 131,466 +0.01(+0.06%)
Jun 14, 2017 9.503 9.560 9.435 9.475 91,902 -0.06(-0.66%)
Jun 13, 2017 9.549 9.555 9.466 9.537 90,036 -0.02(-0.18%)
Jun 12, 2017 9.532 9.582 9.509 9.555 68,726 +0.03(+0.30%)
Jun 09, 2017 9.469 9.560 9.463 9.526 103,319 +0.07(+0.72%)
Jun 08, 2017 9.378 9.532 9.345 9.458 81,429 +0.11(+1.22%)
Jun 07, 2017 9.332 9.361 9.320 9.344 55,101 -0.01(-0.12%)
Jun 06, 2017 9.418 9.418 9.327 9.355 79,933 -0.08(-0.84%)
Jun 05, 2017 9.509 9.537 9.395 9.435 107,948 -0.06(-0.66%)
Jun 02, 2017 9.429 9.560 9.429 9.498 128,229 +0.01(+0.06%)
Jun 01, 2017 9.424 9.532 9.418 9.492 88,113 +0.05(+0.48%)
May 31, 2017 9.520 9.529 9.327 9.446 115,049 -0.07(-0.78%)
May 30, 2017 9.435 9.549 9.372 9.520 240,110 -0.14(-1.47%)
May 26, 2017 9.594 9.680 9.566 9.663 271,835 +0.03(+0.30%)
May 25, 2017 9.680 9.680 9.600 9.634 156,533 -0.01(-0.12%)
May 24, 2017 9.661 9.680 9.629 9.646 109,316 -0.02(-0.24%)
May 23, 2017 9.680 9.680 9.606 9.668 146,376 -0.01(-0.06%)
May 22, 2017 9.657 9.674 9.629 9.674 118,456 +0.03(+0.35%)
May 19, 2017 9.617 9.663 9.595 9.640 159,225 +0.03(+0.36%)
May 18, 2017 9.566 9.629 9.520 9.606 95,077 +0.05(+0.54%)
May 17, 2017 9.629 9.629 9.519 9.555 145,468 -0.06(-0.65%)
May 16, 2017 9.606 9.629 9.548 9.617 212,820 +0.06(+0.60%)
May 15, 2017 9.594 9.646 9.549 9.560 119,334 +0.02(+0.18%)
May 12, 2017 9.566 9.607 9.537 9.543 102,934 -0.06(-0.59%)
May 11, 2017 9.594 9.617 9.520 9.600 93,108 -0.01(-0.06%)
May 10, 2017 9.481 9.634 9.469 9.606 114,769 +0.05(+0.48%)
May 09, 2017 9.623 9.674 9.503 9.560 192,766 -0.06(-0.65%)
May 08, 2017 9.577 9.663 9.577 9.623 216,085 +0.03(+0.36%)
May 05, 2017 9.452 9.629 9.415 9.589 519,362 +0.27(+2.93%)
May 04, 2017 9.412 9.431 9.281 9.315 197,539 -0.11(-1.21%)
May 03, 2017 9.441 9.441 9.384 9.429 49,813 -0.02(-0.18%)
May 02, 2017 9.424 9.452 9.338 9.446 87,513 +0.03(+0.36%)
May 01, 2017 9.372 9.446 9.342 9.412 34,717 +0.03(+0.30%)
Apr 28, 2017 9.424 9.435 9.321 9.384 56,025 -0.04(-0.42%)
Apr 27, 2017 9.446 9.481 9.333 9.424 61,951 -0.02(-0.24%)
Apr 26, 2017 9.361 9.486 9.310 9.446 124,622 +0.04(+0.42%)
Apr 25, 2017 9.338 9.452 9.338 9.406 158,219 +0.06(+0.61%)
Apr 24, 2017 9.406 9.435 9.304 9.350 71,898 -0.03(-0.36%)
Apr 21, 2017 9.344 9.401 9.323 9.384 120,266 +0.04(+0.43%)
Apr 20, 2017 9.298 9.361 9.267 9.344 150,405 +0.05(+0.55%)
Apr 19, 2017 9.258 9.309 9.228 9.293 153,477 +0.02(+0.25%)
Apr 18, 2017 9.207 9.276 9.167 9.270 94,640 +0.07(+0.74%)
Apr 17, 2017 9.093 9.201 9.093 9.201 86,580 +0.10(+1.06%)
Apr 13, 2017 9.133 9.133 9.072 9.105 87,593 -0.01(-0.12%)
Apr 12, 2017 9.110 9.123 9.053 9.116 40,918 +0.02(+0.25%)
Apr 11, 2017 9.014 9.116 9.008 9.093 111,246 +0.09(+0.95%)
Apr 10, 2017 8.979 9.031 8.927 9.008 94,543 +0.07(+0.76%)
Apr 07, 2017 8.968 8.990 8.900 8.940 64,192 -0.03(-0.38%)
Apr 06, 2017 8.883 8.985 8.883 8.974 43,726 +0.09(+0.96%)
Apr 05, 2017 8.917 8.991 8.888 8.888 112,186 -0.03(-0.32%)
Apr 04, 2017 8.928 8.934 8.889 8.917 115,974 -0.01(-0.13%)
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.