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

Ellington Financial Llc (NY: EFC )

11.61 +0.17 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 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%)
Dec 01, 2015 10.03 10.07 9.908 9.908 171,433 -0.16(-1.58%)
Nov 30, 2015 10.12 10.18 9.987 10.07 135,716 -0.03(-0.28%)
Nov 27, 2015 10.05 10.18 9.925 10.10 162,075 -0.23(-2.26%)
Nov 25, 2015 10.27 10.33 10.33 10.33 159,993 +0.06(+0.55%)
Nov 24, 2015 10.23 10.31 10.16 10.27 109,950 +0.07(+0.73%)
Nov 23, 2015 10.19 10.24 10.17 10.20 122,163 +0.03(+0.28%)
Nov 20, 2015 10.19 10.21 10.16 10.17 87,167 +0.00(+0.00%)
Nov 19, 2015 10.14 10.19 10.14 10.17 193,184 +0.01(+0.11%)
Nov 18, 2015 10.11 10.20 10.11 10.16 199,671 +0.02(+0.22%)
Nov 17, 2015 10.20 10.22 10.13 10.14 97,897 -0.06(-0.56%)
Nov 16, 2015 10.12 10.30 10.12 10.19 112,917 +0.01(+0.11%)
Nov 13, 2015 10.16 10.18 10.12 10.18 96,167 +0.00(+0.00%)
Nov 12, 2015 10.23 10.24 10.16 10.18 59,172 -0.05(-0.44%)
Nov 11, 2015 10.27 10.27 10.19 10.23 80,697 +0.02(+0.17%)
Nov 10, 2015 10.23 10.27 10.08 10.21 131,559 +0.10(+1.01%)
Nov 09, 2015 9.987 10.25 9.908 10.11 205,630 +0.03(+0.34%)
Nov 06, 2015 9.970 10.39 9.885 10.07 1,044,463 -0.18(-1.78%)
Nov 05, 2015 10.34 10.34 10.21 10.25 99,539 -0.03(-0.33%)
Nov 04, 2015 10.36 10.41 10.29 10.29 118,595 -0.09(-0.82%)
Nov 03, 2015 10.31 10.47 10.29 10.37 124,287 +0.02(+0.17%)
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.