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

Ellington Financial Llc (NY: EFC )

11.47 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Nov 30, 2016 9.236 9.270 9.167 9.195 242,221 -0.05(-0.56%)
Nov 29, 2016 9.431 9.431 9.167 9.247 196,584 -0.36(-3.72%)
Nov 28, 2016 9.616 9.665 9.501 9.604 297,746 +0.02(+0.18%)
Nov 25, 2016 9.547 9.633 9.519 9.587 96,091 +0.10(+1.09%)
Nov 23, 2016 9.483 9.483 9.483 0 -0.02(-0.18%)
Nov 22, 2016 9.472 9.501 9.431 9.501 139,067 +0.03(+0.30%)
Nov 21, 2016 9.449 9.472 9.334 9.472 242,832 +0.03(+0.30%)
Nov 18, 2016 9.385 9.454 9.345 9.443 134,965 +0.08(+0.86%)
Nov 17, 2016 9.334 9.395 9.327 9.362 59,790 -0.02(-0.18%)
Nov 16, 2016 9.311 9.408 9.305 9.380 126,325 +0.10(+1.05%)
Nov 15, 2016 9.172 9.282 9.172 9.282 134,951 +0.10(+1.13%)
Nov 14, 2016 9.276 9.357 9.172 9.178 137,910 -0.08(-0.87%)
Nov 11, 2016 9.109 9.345 9.109 9.259 161,879 +0.14(+1.58%)
Nov 10, 2016 9.138 9.198 9.086 9.115 134,623 +0.04(+0.44%)
Nov 09, 2016 8.994 9.213 8.988 9.074 166,157 -0.13(-1.38%)
Nov 08, 2016 9.017 9.201 9.017 9.201 104,058 +0.12(+1.33%)
Nov 07, 2016 8.954 9.080 8.954 9.080 129,532 +0.15(+1.68%)
Nov 04, 2016 8.867 9.040 8.808 8.931 241,347 -0.13(-1.46%)
Nov 03, 2016 8.913 9.080 8.872 9.063 135,613 +0.09(+1.03%)
Nov 02, 2016 8.959 9.017 8.896 8.971 90,675 -0.03(-0.38%)
Nov 01, 2016 8.925 9.069 8.838 9.005 225,347 -0.13(-1.39%)
Oct 31, 2016 9.172 9.172 9.069 9.132 91,458 -0.05(-0.50%)
Oct 28, 2016 9.167 9.241 9.161 9.178 60,125 -0.01(-0.06%)
Oct 27, 2016 9.190 9.218 9.161 9.184 36,065 -0.01(-0.06%)
Oct 26, 2016 9.161 9.224 9.161 9.190 101,222 -0.02(-0.19%)
Oct 25, 2016 9.172 9.224 9.163 9.207 134,293 +0.00(+0.00%)
Oct 24, 2016 9.132 9.224 9.103 9.207 111,661 +0.05(+0.50%)
Oct 21, 2016 9.155 9.224 9.138 9.161 101,922 -0.02(-0.19%)
Oct 20, 2016 9.126 9.184 9.126 9.178 58,267 +0.01(+0.06%)
Oct 19, 2016 9.167 9.207 9.138 9.172 70,280 +0.01(+0.06%)
Oct 18, 2016 9.190 9.308 9.069 9.167 109,902 +0.01(+0.13%)
Oct 17, 2016 9.213 9.259 9.098 9.155 79,921 -0.06(-0.69%)
Oct 14, 2016 9.305 9.311 9.172 9.218 96,161 -0.03(-0.37%)
Oct 13, 2016 9.241 9.322 9.224 9.253 158,321 -0.02(-0.19%)
Oct 12, 2016 9.224 9.351 9.224 9.270 58,293 +0.02(+0.19%)
Oct 11, 2016 9.184 9.305 9.184 9.253 79,547 +0.01(+0.06%)
Oct 10, 2016 9.155 9.306 9.144 9.247 245,637 +0.15(+1.65%)
Oct 07, 2016 9.155 9.293 9.086 9.098 323,161 -0.03(-0.32%)
Oct 06, 2016 9.305 9.315 9.086 9.126 360,383 -0.19(-2.04%)
Oct 05, 2016 9.385 9.437 9.311 9.316 129,612 -0.06(-0.68%)
Oct 04, 2016 9.512 9.512 9.264 9.380 367,731 -0.13(-1.33%)
Oct 03, 2016 9.616 9.616 9.506 9.506 71,301 -0.09(-0.96%)
Sep 30, 2016 9.598 9.645 9.587 9.598 116,349 -0.03(-0.30%)
Sep 29, 2016 9.731 9.731 9.587 9.627 154,472 -0.07(-0.77%)
Sep 28, 2016 9.714 9.731 9.679 9.702 93,815 -0.02(-0.18%)
Sep 27, 2016 9.754 9.771 9.696 9.719 120,755 -0.03(-0.35%)
Sep 26, 2016 9.777 9.858 9.737 9.754 129,161 -0.06(-0.59%)
Sep 23, 2016 9.823 9.846 9.780 9.812 73,380 -0.02(-0.23%)
Sep 22, 2016 9.840 9.892 9.800 9.835 106,602 -0.02(-0.23%)
Sep 21, 2016 9.875 9.901 9.812 9.858 51,817 +0.02(+0.23%)
Sep 20, 2016 9.886 9.904 9.835 9.835 50,346 -0.02(-0.18%)
Sep 19, 2016 9.812 9.901 9.812 9.852 57,888 +0.02(+0.23%)
Sep 16, 2016 9.760 9.875 9.760 9.829 113,700 +0.03(+0.29%)
Sep 15, 2016 9.852 9.880 9.765 9.800 90,350 +0.01(+0.06%)
Sep 14, 2016 9.771 9.832 9.737 9.794 100,131 +0.03(+0.29%)
Sep 13, 2016 9.846 9.881 9.742 9.765 61,162 -0.16(-1.57%)
Sep 12, 2016 9.794 9.950 9.737 9.921 119,463 +0.09(+0.94%)
Sep 09, 2016 9.990 9.990 9.823 9.829 98,129 -0.16(-1.61%)
Sep 08, 2016 9.973 10.04 9.955 9.990 65,633 +0.01(+0.12%)
Sep 07, 2016 9.955 9.990 9.950 9.978 151,849 +0.02(+0.23%)
Sep 06, 2016 9.961 9.978 9.881 9.955 137,874 +0.00(+0.00%)
Sep 02, 2016 9.858 9.955 9.955 9.955 109,588 +0.07(+0.76%)
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.