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

Ellington Financial Llc (NY: EFC )

11.58 -0.09 (-0.77%)
Streaming Delayed Price Updated: 9:39 AM EDT, Apr 24, 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 9.074 9.350 9.070 9.327 87,788 +0.27(+2.99%)
Jan 28, 2016 8.982 9.105 8.947 9.056 87,762 +0.11(+1.22%)
Jan 27, 2016 8.935 9.091 8.872 8.947 104,910 -0.04(-0.45%)
Jan 26, 2016 8.912 9.160 8.809 8.987 106,931 +0.08(+0.90%)
Jan 25, 2016 9.379 9.379 8.861 8.907 256,447 -0.39(-4.15%)
Jan 22, 2016 9.183 9.327 9.028 9.292 136,475 +0.33(+3.66%)
Jan 21, 2016 8.970 9.235 8.864 8.964 311,028 +0.03(+0.32%)
Jan 20, 2016 8.912 8.999 8.159 8.935 817,026 -0.10(-1.08%)
Jan 19, 2016 9.212 9.275 8.976 9.033 333,759 -0.26(-2.79%)
Jan 15, 2016 9.321 9.292 9.292 9.292 301,024 -0.09(-0.98%)
Jan 14, 2016 9.258 9.517 9.040 9.384 358,039 +0.14(+1.49%)
Jan 13, 2016 9.494 9.494 9.240 9.246 398,563 -0.24(-2.55%)
Jan 12, 2016 9.522 9.545 9.390 9.488 185,390 -0.02(-0.18%)
Jan 11, 2016 9.436 9.586 9.436 9.505 145,080 -0.03(-0.30%)
Jan 08, 2016 9.494 9.597 9.494 9.534 161,626 +0.01(+0.06%)
Jan 07, 2016 9.522 9.666 9.494 9.528 281,699 -0.11(-1.13%)
Jan 06, 2016 9.718 9.925 9.637 9.637 321,344 -0.15(-1.53%)
Jan 05, 2016 9.597 9.838 9.568 9.787 93,944 +0.15(+1.55%)
Jan 04, 2016 9.563 9.718 9.499 9.637 204,960 -0.02(-0.18%)
Dec 31, 2015 9.557 9.655 9.655 9.655 209,256 +0.03(+0.30%)
Dec 30, 2015 9.712 9.822 9.626 9.626 246,238 -0.18(-1.82%)
Dec 29, 2015 9.856 9.937 9.712 9.804 498,092 -0.07(-0.76%)
Dec 28, 2015 9.960 10.000 9.833 9.879 258,213 -0.09(-0.87%)
Dec 24, 2015 10.07 9.965 9.965 9.965 38,236 -0.08(-0.80%)
Dec 23, 2015 10.02 10.07 9.971 10.05 175,944 +0.07(+0.69%)
Dec 22, 2015 9.850 10.03 9.833 9.977 183,692 +0.14(+1.46%)
Dec 21, 2015 9.695 9.833 9.695 9.833 211,432 +0.04(+0.41%)
Dec 18, 2015 9.873 9.942 9.753 9.793 329,899 -0.10(-0.99%)
Dec 17, 2015 9.896 9.960 9.793 9.891 154,523 +0.10(+1.06%)
Dec 16, 2015 9.430 9.810 9.419 9.787 403,175 +0.36(+3.78%)
Dec 15, 2015 9.396 9.534 9.361 9.430 347,990 -0.01(-0.06%)
Dec 14, 2015 9.563 9.597 9.344 9.436 535,115 -0.15(-1.56%)
Dec 11, 2015 9.609 9.672 9.505 9.586 387,399 -0.09(-0.89%)
Dec 10, 2015 9.683 9.758 9.643 9.672 229,402 -0.01(-0.12%)
Dec 09, 2015 9.695 9.776 9.643 9.683 138,693 -0.01(-0.12%)
Dec 08, 2015 9.649 9.799 9.626 9.695 231,291 -0.02(-0.18%)
Dec 07, 2015 9.724 9.816 9.678 9.712 229,169 -0.07(-0.71%)
Dec 04, 2015 9.839 9.908 9.781 9.781 161,185 -0.06(-0.64%)
Dec 03, 2015 9.879 9.994 9.804 9.845 180,847 -0.06(-0.64%)
Dec 02, 2015 10.000 10.02 9.896 9.908 241,225 -0.10(-1.03%)
Dec 01, 2015 10.13 10.17 10.01 10.01 169,654 -0.16(-1.58%)
Nov 30, 2015 10.23 10.28 10.09 10.17 134,308 -0.03(-0.28%)
Nov 27, 2015 10.16 10.29 10.03 10.20 160,394 -0.24(-2.26%)
Nov 25, 2015 10.38 10.44 10.44 10.44 158,333 +0.06(+0.55%)
Nov 24, 2015 10.33 10.42 10.27 10.38 108,810 +0.07(+0.73%)
Nov 23, 2015 10.30 10.35 10.28 10.30 120,896 +0.03(+0.28%)
Nov 20, 2015 10.30 10.32 10.27 10.28 86,262 +0.00(+0.00%)
Nov 19, 2015 10.24 10.30 10.24 10.28 191,179 +0.01(+0.11%)
Nov 18, 2015 10.21 10.31 10.21 10.26 197,600 +0.02(+0.22%)
Nov 17, 2015 10.31 10.33 10.24 10.24 96,882 -0.06(-0.56%)
Nov 16, 2015 10.22 10.41 10.22 10.30 111,745 +0.01(+0.11%)
Nov 13, 2015 10.27 10.29 10.23 10.29 95,170 +0.00(+0.00%)
Nov 12, 2015 10.34 10.35 10.26 10.29 58,558 -0.05(-0.45%)
Nov 11, 2015 10.38 10.38 10.30 10.33 79,860 +0.02(+0.17%)
Nov 10, 2015 10.34 10.37 10.18 10.32 130,194 +0.10(+1.01%)
Nov 09, 2015 10.09 10.36 10.01 10.21 203,497 +0.03(+0.34%)
Nov 06, 2015 10.07 10.50 9.988 10.18 1,033,626 -0.18(-1.78%)
Nov 05, 2015 10.45 10.45 10.32 10.36 98,507 -0.03(-0.33%)
Nov 04, 2015 10.47 10.52 10.40 10.40 117,364 -0.09(-0.82%)
Nov 03, 2015 10.41 10.58 10.40 10.48 122,997 +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.