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 +0.11 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2016 9.873 9.910 9.775 9.856 146,406 +0.04(+0.41%)
Jun 29, 2016 9.850 9.908 9.732 9.816 166,029 -0.01(-0.12%)
Jun 28, 2016 9.827 9.931 9.741 9.827 151,215 +0.04(+0.41%)
Jun 27, 2016 9.787 9.850 9.781 9.787 155,701 -0.04(-0.41%)
Jun 24, 2016 9.781 9.958 9.511 9.827 173,420 +0.02(+0.18%)
Jun 23, 2016 9.937 10.05 9.804 9.810 68,875 -0.12(-1.22%)
Jun 22, 2016 9.896 9.983 9.856 9.931 98,634 +0.00(+0.00%)
Jun 21, 2016 10.000 10.01 9.902 9.931 52,241 -0.07(-0.69%)
Jun 20, 2016 10.07 10.07 9.971 10.000 59,271 -0.02(-0.17%)
Jun 17, 2016 10.05 10.10 9.971 10.02 60,171 -0.02(-0.23%)
Jun 16, 2016 10.03 10.13 10.01 10.04 143,848 +0.01(+0.11%)
Jun 15, 2016 10.15 10.15 9.930 10.03 166,333 +0.07(+0.69%)
Jun 14, 2016 9.896 9.971 9.896 9.960 80,077 +0.05(+0.46%)
Jun 13, 2016 9.988 10.03 9.902 9.914 68,243 -0.09(-0.92%)
Jun 10, 2016 9.971 10.06 9.937 10.01 94,257 +0.00(+0.00%)
Jun 09, 2016 9.908 10.06 9.896 10.01 113,346 +0.05(+0.52%)
Jun 08, 2016 9.896 9.994 9.896 9.954 47,525 +0.03(+0.35%)
Jun 07, 2016 9.977 9.994 9.919 9.919 112,072 -0.04(-0.40%)
Jun 06, 2016 9.931 10.02 9.925 9.960 110,747 -0.02(-0.17%)
Jun 03, 2016 10.03 10.06 9.960 9.977 58,367 -0.04(-0.40%)
Jun 02, 2016 9.954 10.05 9.908 10.02 115,400 +0.04(+0.40%)
Jun 01, 2016 9.925 10.02 9.902 9.977 97,436 +0.06(+0.58%)
May 31, 2016 10.01 10.02 9.914 9.919 77,153 -0.12(-1.20%)
May 27, 2016 9.937 10.04 10.04 10.04 141,648 -0.29(-2.79%)
May 26, 2016 10.47 10.47 10.30 10.33 312,176 -0.07(-0.66%)
May 25, 2016 10.41 10.42 10.33 10.40 185,095 +0.05(+0.50%)
May 24, 2016 10.27 10.36 10.23 10.35 135,405 +0.08(+0.78%)
May 23, 2016 10.22 10.30 10.20 10.26 141,608 +0.08(+0.79%)
May 20, 2016 10.18 10.22 10.12 10.18 108,125 +0.07(+0.74%)
May 19, 2016 10.02 10.13 9.960 10.11 77,054 +0.01(+0.06%)
May 18, 2016 10.01 10.14 10.01 10.10 163,163 +0.05(+0.46%)
May 17, 2016 10.01 10.16 10.01 10.06 107,009 -0.01(-0.06%)
May 16, 2016 10.05 10.15 10.05 10.06 142,263 -0.02(-0.17%)
May 13, 2016 9.994 10.12 9.931 10.08 81,201 +0.00(+0.00%)
May 12, 2016 10.07 10.14 10.01 10.08 144,820 +0.08(+0.81%)
May 11, 2016 9.954 10.06 9.873 10.000 125,724 +0.04(+0.40%)
May 10, 2016 9.954 10.02 9.896 9.960 181,047 +0.09(+0.87%)
May 09, 2016 9.914 10.01 9.839 9.873 168,140 -0.01(-0.12%)
May 06, 2016 9.545 9.960 9.545 9.885 274,868 +0.08(+0.82%)
May 05, 2016 9.822 9.908 9.776 9.804 110,063 +0.03(+0.29%)
May 04, 2016 9.764 9.781 9.643 9.776 145,953 +0.05(+0.47%)
May 03, 2016 9.816 9.860 9.724 9.729 124,973 -0.10(-1.00%)
May 02, 2016 9.810 9.862 9.758 9.827 100,670 +0.04(+0.41%)
Apr 29, 2016 9.833 9.833 9.753 9.787 77,659 -0.02(-0.18%)
Apr 28, 2016 9.833 9.983 9.729 9.804 170,358 -0.14(-1.45%)
Apr 27, 2016 9.896 9.965 9.891 9.948 101,646 -0.02(-0.23%)
Apr 26, 2016 9.827 9.994 9.827 9.971 71,451 +0.13(+1.29%)
Apr 25, 2016 9.787 9.845 9.764 9.845 85,586 +0.06(+0.59%)
Apr 22, 2016 9.793 9.833 9.747 9.787 50,668 -0.02(-0.18%)
Apr 21, 2016 9.977 9.977 9.804 9.804 129,655 -0.02(-0.23%)
Apr 20, 2016 9.914 9.931 9.637 9.827 270,024 -0.07(-0.70%)
Apr 19, 2016 9.868 9.918 9.850 9.896 84,079 +0.02(+0.23%)
Apr 18, 2016 9.856 9.937 9.845 9.873 80,018 -0.06(-0.58%)
Apr 15, 2016 9.868 10.02 9.868 9.931 45,242 +0.03(+0.35%)
Apr 14, 2016 10.03 10.06 9.896 9.896 86,308 -0.09(-0.86%)
Apr 13, 2016 9.919 10.02 9.855 9.983 89,259 +0.13(+1.34%)
Apr 12, 2016 9.845 9.977 9.845 9.850 77,564 +0.01(+0.12%)
Apr 11, 2016 9.776 9.919 9.735 9.839 159,648 +0.06(+0.59%)
Apr 08, 2016 9.781 9.839 9.666 9.781 241,173 -0.09(-0.87%)
Apr 07, 2016 9.885 9.965 9.810 9.868 64,170 -0.10(-0.98%)
Apr 06, 2016 9.868 9.974 9.833 9.965 125,825 +0.09(+0.93%)
Apr 05, 2016 9.868 9.983 9.822 9.873 85,230 +0.01(+0.06%)
Apr 04, 2016 9.931 9.988 9.845 9.868 102,735 -0.13(-1.32%)
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.