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 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 29, 2016 10.02 10.11 9.685 9.714 338,414 -0.28(-2.85%)
Feb 26, 2016 9.742 10.07 9.725 9.999 373,644 -0.02(-0.23%)
Feb 25, 2016 9.896 10.07 9.851 10.02 307,437 +0.22(+2.27%)
Feb 24, 2016 9.623 9.862 9.549 9.799 171,357 +0.07(+0.70%)
Feb 23, 2016 9.868 9.890 9.651 9.731 296,168 +0.01(+0.12%)
Feb 22, 2016 9.651 9.725 9.646 9.720 133,565 +0.12(+1.25%)
Feb 19, 2016 9.685 9.742 9.549 9.600 42,771 -0.05(-0.47%)
Feb 18, 2016 9.657 9.708 9.503 9.646 139,613 +0.08(+0.83%)
Feb 17, 2016 9.196 9.680 9.196 9.566 188,514 +0.02(+0.18%)
Feb 16, 2016 8.769 9.555 8.769 9.549 141,152 +0.24(+2.57%)
Feb 12, 2016 9.088 9.310 9.310 9.310 79,381 +0.27(+2.96%)
Feb 11, 2016 9.082 9.155 8.951 9.042 104,769 -0.17(-1.85%)
Feb 10, 2016 9.122 10.14 9.110 9.213 280,697 +0.19(+2.15%)
Feb 09, 2016 9.196 9.280 8.957 9.019 157,095 -0.26(-2.82%)
Feb 08, 2016 9.281 9.360 9.145 9.281 191,371 -0.09(-0.91%)
Feb 05, 2016 9.372 9.429 9.287 9.367 50,170 -0.02(-0.18%)
Feb 04, 2016 9.224 9.389 9.224 9.384 95,897 +0.15(+1.60%)
Feb 03, 2016 9.241 9.315 9.122 9.236 136,705 +0.02(+0.25%)
Feb 02, 2016 9.196 9.253 9.036 9.213 89,142 -0.02(-0.25%)
Feb 01, 2016 9.145 9.253 9.110 9.236 52,593 +0.01(+0.06%)
Jan 29, 2016 8.979 9.253 8.976 9.230 88,709 +0.27(+2.99%)
Jan 28, 2016 8.888 9.011 8.854 8.962 88,682 +0.11(+1.22%)
Jan 27, 2016 8.843 8.997 8.780 8.854 106,009 -0.04(-0.45%)
Jan 26, 2016 8.820 9.065 8.718 8.894 108,052 +0.08(+0.90%)
Jan 25, 2016 9.281 9.281 8.769 8.814 259,136 -0.38(-4.15%)
Jan 22, 2016 9.088 9.230 8.934 9.196 137,906 +0.32(+3.66%)
Jan 21, 2016 8.877 9.139 8.772 8.871 314,288 +0.03(+0.32%)
Jan 20, 2016 8.820 8.905 8.074 8.843 825,592 -0.10(-1.08%)
Jan 19, 2016 9.116 9.179 8.883 8.940 337,258 -0.26(-2.79%)
Jan 15, 2016 9.224 9.196 9.196 9.196 304,179 -0.09(-0.98%)
Jan 14, 2016 9.162 9.418 8.947 9.287 361,793 +0.14(+1.49%)
Jan 13, 2016 9.395 9.395 9.145 9.150 402,741 -0.24(-2.55%)
Jan 12, 2016 9.424 9.446 9.293 9.389 187,334 -0.02(-0.18%)
Jan 11, 2016 9.338 9.486 9.338 9.406 146,601 -0.03(-0.30%)
Jan 08, 2016 9.395 9.498 9.395 9.435 163,321 +0.01(+0.06%)
Jan 07, 2016 9.424 9.566 9.395 9.429 284,652 -0.11(-1.13%)
Jan 06, 2016 9.617 9.822 9.537 9.537 324,713 -0.15(-1.53%)
Jan 05, 2016 9.498 9.735 9.469 9.685 94,929 +0.15(+1.55%)
Jan 04, 2016 9.463 9.617 9.401 9.537 207,109 -0.02(-0.18%)
Dec 31, 2015 9.458 9.555 9.555 9.555 211,450 +0.03(+0.30%)
Dec 30, 2015 9.611 9.720 9.526 9.526 248,819 -0.18(-1.82%)
Dec 29, 2015 9.754 9.833 9.611 9.703 503,314 -0.07(-0.76%)
Dec 28, 2015 9.856 9.896 9.731 9.777 260,920 -0.09(-0.87%)
Dec 24, 2015 9.964 9.862 9.862 9.862 38,637 -0.08(-0.80%)
Dec 23, 2015 9.913 9.964 9.868 9.942 177,788 +0.07(+0.69%)
Dec 22, 2015 9.748 9.930 9.731 9.873 185,618 +0.14(+1.46%)
Dec 21, 2015 9.594 9.731 9.594 9.731 213,649 +0.04(+0.41%)
Dec 18, 2015 9.771 9.839 9.651 9.691 333,358 -0.10(-0.99%)
Dec 17, 2015 9.794 9.856 9.691 9.788 156,143 +0.10(+1.06%)
Dec 16, 2015 9.332 9.708 9.321 9.685 407,402 +0.35(+3.78%)
Dec 15, 2015 9.298 9.435 9.264 9.332 351,638 -0.01(-0.06%)
Dec 14, 2015 9.463 9.498 9.247 9.338 540,725 -0.15(-1.56%)
Dec 11, 2015 9.509 9.572 9.406 9.486 391,461 -0.09(-0.89%)
Dec 10, 2015 9.583 9.657 9.543 9.572 231,807 -0.01(-0.12%)
Dec 09, 2015 9.594 9.674 9.543 9.583 140,147 -0.01(-0.12%)
Dec 08, 2015 9.549 9.697 9.526 9.594 233,716 -0.02(-0.18%)
Dec 07, 2015 9.623 9.714 9.577 9.611 231,571 -0.07(-0.71%)
Dec 04, 2015 9.737 9.805 9.680 9.680 162,875 -0.06(-0.64%)
Dec 03, 2015 9.777 9.890 9.703 9.742 182,743 -0.06(-0.64%)
Dec 02, 2015 9.896 9.913 9.794 9.805 243,754 -0.10(-1.03%)
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.