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 (%)
Jan 29, 2016 9.080 9.357 9.077 9.334 87,724 +0.27(+2.99%)
Jan 28, 2016 8.988 9.112 8.953 9.063 87,698 +0.11(+1.22%)
Jan 27, 2016 8.942 9.098 8.879 8.954 104,832 -0.04(-0.45%)
Jan 26, 2016 8.919 9.167 8.815 8.994 106,852 +0.08(+0.90%)
Jan 25, 2016 9.385 9.385 8.867 8.913 256,259 -0.39(-4.15%)
Jan 22, 2016 9.190 9.334 9.034 9.299 136,375 +0.33(+3.66%)
Jan 21, 2016 8.977 9.241 8.871 8.971 310,799 +0.03(+0.32%)
Jan 20, 2016 8.919 9.005 8.165 8.942 816,426 -0.10(-1.08%)
Jan 19, 2016 9.218 9.282 8.982 9.040 333,514 -0.26(-2.79%)
Jan 15, 2016 9.328 9.299 9.299 9.299 300,803 -0.09(-0.98%)
Jan 14, 2016 9.264 9.524 9.047 9.391 357,776 +0.14(+1.49%)
Jan 13, 2016 9.501 9.501 9.247 9.253 398,270 -0.24(-2.55%)
Jan 12, 2016 9.529 9.552 9.397 9.495 185,254 -0.02(-0.18%)
Jan 11, 2016 9.443 9.593 9.443 9.512 144,974 -0.03(-0.30%)
Jan 08, 2016 9.501 9.604 9.501 9.541 161,507 +0.01(+0.06%)
Jan 07, 2016 9.529 9.673 9.501 9.535 281,492 -0.11(-1.13%)
Jan 06, 2016 9.725 9.932 9.645 9.645 321,109 -0.15(-1.53%)
Jan 05, 2016 9.604 9.845 9.575 9.794 93,875 +0.15(+1.55%)
Jan 04, 2016 9.570 9.725 9.506 9.645 204,810 -0.02(-0.18%)
Dec 31, 2015 9.564 9.662 9.662 9.662 209,103 +0.03(+0.30%)
Dec 30, 2015 9.719 9.829 9.633 9.633 246,057 -0.18(-1.82%)
Dec 29, 2015 9.863 9.944 9.719 9.812 497,726 -0.07(-0.76%)
Dec 28, 2015 9.967 10.01 9.840 9.886 258,023 -0.09(-0.87%)
Dec 24, 2015 10.08 9.973 9.973 9.973 38,208 -0.08(-0.80%)
Dec 23, 2015 10.02 10.08 9.978 10.05 175,815 +0.07(+0.69%)
Dec 22, 2015 9.858 10.04 9.840 9.984 183,557 +0.14(+1.46%)
Dec 21, 2015 9.702 9.840 9.702 9.840 211,277 +0.04(+0.41%)
Dec 18, 2015 9.881 9.950 9.760 9.800 329,657 -0.10(-0.99%)
Dec 17, 2015 9.904 9.967 9.800 9.898 154,409 +0.10(+1.06%)
Dec 16, 2015 9.437 9.817 9.426 9.794 402,879 +0.36(+3.78%)
Dec 15, 2015 9.403 9.541 9.368 9.437 347,734 -0.01(-0.06%)
Dec 14, 2015 9.570 9.604 9.351 9.443 534,722 -0.15(-1.56%)
Dec 11, 2015 9.616 9.679 9.512 9.593 387,115 -0.09(-0.89%)
Dec 10, 2015 9.691 9.765 9.650 9.679 229,233 -0.01(-0.12%)
Dec 09, 2015 9.702 9.783 9.650 9.691 138,591 -0.01(-0.12%)
Dec 08, 2015 9.656 9.806 9.633 9.702 231,121 -0.02(-0.18%)
Dec 07, 2015 9.731 9.823 9.685 9.719 229,001 -0.07(-0.71%)
Dec 04, 2015 9.846 9.915 9.788 9.788 161,066 -0.06(-0.64%)
Dec 03, 2015 9.886 10.00 9.812 9.852 180,714 -0.06(-0.64%)
Dec 02, 2015 10.01 10.02 9.904 9.915 241,048 -0.10(-1.03%)
Dec 01, 2015 10.14 10.18 10.02 10.02 169,529 -0.16(-1.58%)
Nov 30, 2015 10.24 10.29 10.10 10.18 134,209 -0.03(-0.28%)
Nov 27, 2015 10.16 10.30 10.04 10.21 160,276 -0.24(-2.26%)
Nov 25, 2015 10.39 10.44 10.44 10.44 158,216 +0.06(+0.55%)
Nov 24, 2015 10.34 10.43 10.28 10.39 108,730 +0.07(+0.73%)
Nov 23, 2015 10.31 10.35 10.28 10.31 120,807 +0.03(+0.28%)
Nov 20, 2015 10.31 10.33 10.28 10.28 86,199 +0.00(+0.00%)
Nov 19, 2015 10.25 10.31 10.25 10.28 191,039 +0.01(+0.11%)
Nov 18, 2015 10.22 10.32 10.22 10.27 197,454 +0.02(+0.22%)
Nov 17, 2015 10.32 10.34 10.24 10.25 96,811 -0.06(-0.56%)
Nov 16, 2015 10.23 10.42 10.23 10.31 111,663 +0.01(+0.11%)
Nov 13, 2015 10.28 10.30 10.24 10.30 95,100 +0.00(+0.00%)
Nov 12, 2015 10.35 10.35 10.27 10.30 58,515 -0.05(-0.44%)
Nov 11, 2015 10.39 10.39 10.31 10.34 79,801 +0.02(+0.17%)
Nov 10, 2015 10.35 10.38 10.19 10.32 130,099 +0.10(+1.01%)
Nov 09, 2015 10.10 10.36 10.02 10.22 203,347 +0.03(+0.34%)
Nov 06, 2015 10.08 10.51 9.996 10.19 1,032,867 -0.18(-1.78%)
Nov 05, 2015 10.46 10.46 10.32 10.37 98,434 -0.03(-0.33%)
Nov 04, 2015 10.47 10.53 10.40 10.40 117,278 -0.09(-0.82%)
Nov 03, 2015 10.42 10.58 10.40 10.49 122,907 +0.02(+0.16%)
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.