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

Ellington Financial Llc (NY: EFC )

11.75 -0.15 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 9.024 9.098 9.007 9.058 143,568 +0.02(+0.19%)
Feb 27, 2017 9.138 9.178 8.990 9.041 386,239 -0.45(-4.74%)
Feb 24, 2017 9.286 9.502 9.246 9.491 489,453 +0.19(+2.02%)
Feb 23, 2017 9.303 9.320 9.257 9.303 160,933 +0.01(+0.06%)
Feb 22, 2017 9.257 9.309 9.223 9.297 189,092 +0.05(+0.49%)
Feb 21, 2017 9.200 9.280 9.149 9.252 190,883 +0.12(+1.31%)
Feb 17, 2017 9.132 9.132 9.132 0 -0.03(-0.31%)
Feb 16, 2017 9.200 9.229 9.149 9.161 87,791 +0.01(+0.12%)
Feb 15, 2017 9.183 9.206 9.108 9.149 125,986 -0.03(-0.37%)
Feb 14, 2017 9.326 9.326 8.933 9.183 294,548 -0.14(-1.53%)
Feb 13, 2017 9.189 9.337 9.189 9.326 167,638 +0.14(+1.49%)
Feb 10, 2017 9.200 9.229 9.178 9.189 151,630 +0.01(+0.12%)
Feb 09, 2017 9.178 9.183 9.126 9.178 146,449 +0.10(+1.07%)
Feb 08, 2017 9.053 9.098 9.001 9.081 144,619 +0.03(+0.31%)
Feb 07, 2017 9.200 9.200 8.996 9.053 65,133 -0.09(-1.00%)
Feb 06, 2017 9.183 9.200 9.121 9.144 95,540 -0.02(-0.19%)
Feb 03, 2017 9.092 9.200 9.092 9.161 110,251 +0.07(+0.81%)
Feb 02, 2017 8.984 9.087 8.957 9.087 127,355 +0.10(+1.14%)
Feb 01, 2017 8.922 9.081 8.922 8.984 89,327 +0.06(+0.70%)
Jan 31, 2017 8.916 8.961 8.876 8.922 117,212 -0.02(-0.19%)
Jan 30, 2017 8.961 8.961 8.905 8.939 81,046 -0.05(-0.57%)
Jan 27, 2017 9.001 9.001 8.945 8.990 92,275 +0.03(+0.32%)
Jan 26, 2017 8.956 8.973 8.925 8.961 111,485 +0.01(+0.06%)
Jan 25, 2017 8.990 8.990 8.899 8.956 70,687 +0.03(+0.32%)
Jan 24, 2017 8.933 8.973 8.848 8.927 129,617 -0.07(-0.76%)
Jan 23, 2017 8.887 9.058 8.887 8.996 85,382 +0.06(+0.64%)
Jan 20, 2017 8.956 8.978 8.905 8.939 33,682 -0.02(-0.25%)
Jan 19, 2017 8.961 9.041 8.959 8.961 52,015 +0.01(+0.13%)
Jan 18, 2017 8.927 8.979 8.887 8.950 66,218 +0.01(+0.13%)
Jan 17, 2017 8.899 8.961 8.887 8.939 72,301 +0.02(+0.26%)
Jan 13, 2017 8.916 8.916 8.916 0 -0.11(-1.20%)
Jan 12, 2017 9.047 9.047 8.990 9.024 49,124 -0.03(-0.38%)
Jan 11, 2017 9.018 9.081 9.013 9.058 48,033 +0.00(+0.00%)
Jan 10, 2017 9.047 9.064 9.001 9.058 52,771 +0.04(+0.44%)
Jan 09, 2017 9.070 9.092 8.996 9.018 70,230 -0.05(-0.56%)
Jan 06, 2017 9.058 9.086 9.043 9.070 109,054 +0.02(+0.19%)
Jan 05, 2017 8.990 9.087 8.990 9.053 105,386 +0.05(+0.51%)
Jan 04, 2017 8.950 9.041 8.933 9.007 112,631 +0.09(+1.02%)
Jan 03, 2017 8.819 8.939 8.808 8.916 95,442 +0.09(+0.97%)
Dec 30, 2016 8.831 8.831 8.831 0 -0.02(-0.19%)
Dec 29, 2016 8.819 8.916 8.819 8.848 128,717 +0.02(+0.19%)
Dec 28, 2016 8.836 8.853 8.819 8.831 170,903 -0.03(-0.32%)
Dec 27, 2016 8.876 8.927 8.836 8.859 206,189 -0.05(-0.57%)
Dec 23, 2016 8.910 8.910 8.910 0 -0.01(-0.13%)
Dec 22, 2016 8.905 8.961 8.853 8.922 164,488 +0.00(+0.00%)
Dec 21, 2016 8.876 9.513 8.876 8.922 220,820 -0.03(-0.32%)
Dec 20, 2016 8.933 8.987 8.933 8.950 245,009 -0.01(-0.06%)
Dec 19, 2016 8.973 9.024 8.933 8.956 157,347 -0.02(-0.25%)
Dec 16, 2016 9.053 9.104 8.979 8.979 390,230 -0.02(-0.19%)
Dec 15, 2016 9.126 9.126 8.967 8.996 189,223 -0.07(-0.82%)
Dec 14, 2016 9.075 9.141 9.053 9.070 162,277 -0.01(-0.13%)
Dec 13, 2016 9.109 9.144 9.002 9.081 240,039 -0.05(-0.50%)
Dec 12, 2016 9.223 9.223 9.115 9.126 131,691 -0.10(-1.05%)
Dec 09, 2016 9.303 9.303 9.215 9.223 130,099 -0.10(-1.04%)
Dec 08, 2016 9.257 9.371 9.252 9.320 112,411 +0.05(+0.49%)
Dec 07, 2016 9.149 9.337 9.144 9.274 197,642 +0.11(+1.24%)
Dec 06, 2016 9.087 9.172 9.056 9.161 218,827 +0.07(+0.81%)
Dec 05, 2016 8.905 9.104 8.894 9.087 185,540 +0.18(+2.04%)
Dec 02, 2016 8.990 8.990 8.882 8.905 162,437 -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.