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

Ellington Financial Llc (NY: EFC )

11.66 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 9.031 9.105 9.014 9.065 143,463 +0.02(+0.19%)
Feb 27, 2017 9.145 9.184 8.997 9.048 385,955 -0.45(-4.74%)
Feb 24, 2017 9.293 9.509 9.253 9.498 489,093 +0.19(+2.02%)
Feb 23, 2017 9.310 9.327 9.264 9.310 160,814 +0.01(+0.06%)
Feb 22, 2017 9.264 9.315 9.230 9.304 188,953 +0.05(+0.49%)
Feb 21, 2017 9.207 9.287 9.156 9.258 190,742 +0.12(+1.31%)
Feb 17, 2017 9.139 9.139 9.139 0 -0.03(-0.31%)
Feb 16, 2017 9.207 9.236 9.156 9.167 87,727 +0.01(+0.12%)
Feb 15, 2017 9.190 9.213 9.115 9.156 125,893 -0.03(-0.37%)
Feb 14, 2017 9.332 9.332 8.940 9.190 294,332 -0.14(-1.53%)
Feb 13, 2017 9.196 9.344 9.196 9.332 167,515 +0.14(+1.49%)
Feb 10, 2017 9.207 9.236 9.184 9.196 151,519 +0.01(+0.12%)
Feb 09, 2017 9.184 9.190 9.133 9.184 146,341 +0.10(+1.07%)
Feb 08, 2017 9.059 9.105 9.008 9.088 144,513 +0.03(+0.31%)
Feb 07, 2017 9.207 9.207 9.002 9.059 65,086 -0.09(-1.00%)
Feb 06, 2017 9.190 9.207 9.127 9.150 95,470 -0.02(-0.19%)
Feb 03, 2017 9.099 9.207 9.099 9.167 110,170 +0.07(+0.81%)
Feb 02, 2017 8.991 9.093 8.963 9.093 127,262 +0.10(+1.14%)
Feb 01, 2017 8.928 9.088 8.928 8.991 89,262 +0.06(+0.70%)
Jan 31, 2017 8.922 8.968 8.883 8.928 117,126 -0.02(-0.19%)
Jan 30, 2017 8.968 8.968 8.911 8.945 80,987 -0.05(-0.57%)
Jan 27, 2017 9.008 9.008 8.952 8.997 92,207 +0.03(+0.32%)
Jan 26, 2017 8.962 8.979 8.932 8.968 111,403 +0.01(+0.06%)
Jan 25, 2017 8.997 8.997 8.905 8.962 70,635 +0.03(+0.32%)
Jan 24, 2017 8.940 8.979 8.854 8.934 129,522 -0.07(-0.76%)
Jan 23, 2017 8.894 9.065 8.894 9.002 85,319 +0.06(+0.64%)
Jan 20, 2017 8.962 8.985 8.911 8.945 33,658 -0.02(-0.25%)
Jan 19, 2017 8.968 9.048 8.965 8.968 51,977 +0.01(+0.13%)
Jan 18, 2017 8.934 8.985 8.894 8.957 66,169 +0.01(+0.13%)
Jan 17, 2017 8.905 8.968 8.894 8.945 72,248 +0.02(+0.26%)
Jan 13, 2017 8.922 8.922 8.922 0 -0.11(-1.20%)
Jan 12, 2017 9.053 9.053 8.997 9.031 49,088 -0.03(-0.38%)
Jan 11, 2017 9.025 9.088 9.019 9.065 47,997 +0.00(+0.00%)
Jan 10, 2017 9.053 9.071 9.008 9.065 52,732 +0.04(+0.44%)
Jan 09, 2017 9.076 9.099 9.002 9.025 70,179 -0.05(-0.56%)
Jan 06, 2017 9.065 9.092 9.049 9.076 108,974 +0.02(+0.19%)
Jan 05, 2017 8.997 9.093 8.997 9.059 105,309 +0.05(+0.51%)
Jan 04, 2017 8.957 9.048 8.940 9.014 112,548 +0.09(+1.02%)
Jan 03, 2017 8.826 8.945 8.814 8.922 95,372 +0.09(+0.97%)
Dec 30, 2016 8.837 8.837 8.837 0 -0.02(-0.19%)
Dec 29, 2016 8.826 8.922 8.826 8.854 128,623 +0.02(+0.19%)
Dec 28, 2016 8.843 8.860 8.826 8.837 170,778 -0.03(-0.32%)
Dec 27, 2016 8.883 8.934 8.843 8.866 206,038 -0.05(-0.57%)
Dec 23, 2016 8.917 8.917 8.917 0 -0.01(-0.13%)
Dec 22, 2016 8.911 8.968 8.860 8.928 164,367 +0.00(+0.00%)
Dec 21, 2016 8.883 9.520 8.883 8.928 220,658 -0.03(-0.32%)
Dec 20, 2016 8.940 8.993 8.940 8.957 244,829 -0.01(-0.06%)
Dec 19, 2016 8.979 9.031 8.940 8.962 157,232 -0.02(-0.25%)
Dec 16, 2016 9.059 9.110 8.985 8.985 389,943 -0.02(-0.19%)
Dec 15, 2016 9.133 9.133 8.974 9.002 189,085 -0.07(-0.82%)
Dec 14, 2016 9.082 9.147 9.059 9.076 162,158 -0.01(-0.13%)
Dec 13, 2016 9.116 9.150 9.008 9.088 239,863 -0.05(-0.50%)
Dec 12, 2016 9.230 9.230 9.122 9.133 131,594 -0.10(-1.05%)
Dec 09, 2016 9.310 9.310 9.222 9.230 130,003 -0.10(-1.04%)
Dec 08, 2016 9.264 9.378 9.258 9.327 112,328 +0.05(+0.49%)
Dec 07, 2016 9.156 9.344 9.150 9.281 197,497 +0.11(+1.24%)
Dec 06, 2016 9.093 9.179 9.063 9.167 218,667 +0.07(+0.81%)
Dec 05, 2016 8.911 9.110 8.900 9.093 185,404 +0.18(+2.04%)
Dec 02, 2016 8.997 8.997 8.888 8.911 162,318 -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.