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 (%)
May 31, 2017 9.520 9.529 9.327 9.446 115,049 -0.07(-0.78%)
May 30, 2017 9.435 9.549 9.372 9.520 240,110 -0.14(-1.47%)
May 26, 2017 9.594 9.680 9.566 9.663 271,835 +0.03(+0.30%)
May 25, 2017 9.680 9.680 9.600 9.634 156,533 -0.01(-0.12%)
May 24, 2017 9.661 9.680 9.629 9.646 109,316 -0.02(-0.24%)
May 23, 2017 9.680 9.680 9.606 9.668 146,376 -0.01(-0.06%)
May 22, 2017 9.657 9.674 9.629 9.674 118,456 +0.03(+0.35%)
May 19, 2017 9.617 9.663 9.595 9.640 159,225 +0.03(+0.36%)
May 18, 2017 9.566 9.629 9.520 9.606 95,077 +0.05(+0.54%)
May 17, 2017 9.629 9.629 9.519 9.555 145,468 -0.06(-0.65%)
May 16, 2017 9.606 9.629 9.548 9.617 212,820 +0.06(+0.60%)
May 15, 2017 9.594 9.646 9.549 9.560 119,334 +0.02(+0.18%)
May 12, 2017 9.566 9.607 9.537 9.543 102,934 -0.06(-0.59%)
May 11, 2017 9.594 9.617 9.520 9.600 93,108 -0.01(-0.06%)
May 10, 2017 9.481 9.634 9.469 9.606 114,769 +0.05(+0.48%)
May 09, 2017 9.623 9.674 9.503 9.560 192,766 -0.06(-0.65%)
May 08, 2017 9.577 9.663 9.577 9.623 216,085 +0.03(+0.36%)
May 05, 2017 9.452 9.629 9.415 9.589 519,362 +0.27(+2.93%)
May 04, 2017 9.412 9.431 9.281 9.315 197,539 -0.11(-1.21%)
May 03, 2017 9.441 9.441 9.384 9.429 49,813 -0.02(-0.18%)
May 02, 2017 9.424 9.452 9.338 9.446 87,513 +0.03(+0.36%)
May 01, 2017 9.372 9.446 9.342 9.412 34,717 +0.03(+0.30%)
Apr 28, 2017 9.424 9.435 9.321 9.384 56,025 -0.04(-0.42%)
Apr 27, 2017 9.446 9.481 9.333 9.424 61,951 -0.02(-0.24%)
Apr 26, 2017 9.361 9.486 9.310 9.446 124,622 +0.04(+0.42%)
Apr 25, 2017 9.338 9.452 9.338 9.406 158,219 +0.06(+0.61%)
Apr 24, 2017 9.406 9.435 9.304 9.350 71,898 -0.03(-0.36%)
Apr 21, 2017 9.344 9.401 9.323 9.384 120,266 +0.04(+0.43%)
Apr 20, 2017 9.298 9.361 9.267 9.344 150,405 +0.05(+0.55%)
Apr 19, 2017 9.258 9.309 9.228 9.293 153,477 +0.02(+0.25%)
Apr 18, 2017 9.207 9.276 9.167 9.270 94,640 +0.07(+0.74%)
Apr 17, 2017 9.093 9.201 9.093 9.201 86,580 +0.10(+1.06%)
Apr 13, 2017 9.133 9.133 9.072 9.105 87,593 -0.01(-0.12%)
Apr 12, 2017 9.110 9.123 9.053 9.116 40,918 +0.02(+0.25%)
Apr 11, 2017 9.014 9.116 9.008 9.093 111,246 +0.09(+0.95%)
Apr 10, 2017 8.979 9.031 8.927 9.008 94,543 +0.07(+0.76%)
Apr 07, 2017 8.968 8.990 8.900 8.940 64,192 -0.03(-0.38%)
Apr 06, 2017 8.883 8.985 8.883 8.974 43,726 +0.09(+0.96%)
Apr 05, 2017 8.917 8.991 8.888 8.888 112,186 -0.03(-0.32%)
Apr 04, 2017 8.928 8.934 8.889 8.917 115,974 -0.01(-0.13%)
Apr 03, 2017 9.008 9.048 8.917 8.928 122,697 -0.09(-0.95%)
Mar 31, 2017 8.969 9.019 8.900 9.014 125,133 +0.02(+0.19%)
Mar 30, 2017 8.991 9.019 8.962 8.997 39,782 -0.02(-0.25%)
Mar 29, 2017 8.883 9.036 8.883 9.019 63,291 +0.09(+0.96%)
Mar 28, 2017 8.900 8.951 8.883 8.934 128,421 +0.05(+0.51%)
Mar 27, 2017 8.860 8.945 8.860 8.888 50,602 -0.05(-0.51%)
Mar 24, 2017 8.911 9.008 8.900 8.934 114,271 +0.03(+0.38%)
Mar 23, 2017 8.883 9.002 8.883 8.900 85,980 -0.03(-0.38%)
Mar 22, 2017 8.957 8.957 8.877 8.933 76,599 -0.01(-0.13%)
Mar 21, 2017 9.048 9.048 8.940 8.945 63,456 -0.10(-1.13%)
Mar 20, 2017 9.053 9.071 8.993 9.048 95,321 +0.04(+0.44%)
Mar 17, 2017 9.059 9.065 8.991 9.008 107,349 -0.05(-0.57%)
Mar 16, 2017 9.025 9.085 9.008 9.059 99,977 +0.06(+0.63%)
Mar 15, 2017 8.945 9.033 8.883 9.002 159,889 +0.13(+1.41%)
Mar 14, 2017 8.900 9.008 8.843 8.877 114,699 -0.05(-0.57%)
Mar 13, 2017 8.940 8.968 8.883 8.928 103,145 -0.01(-0.13%)
Mar 10, 2017 8.826 8.991 8.826 8.940 120,043 +0.09(+0.96%)
Mar 09, 2017 8.928 8.945 8.854 8.854 83,475 -0.06(-0.64%)
Mar 08, 2017 8.951 8.985 8.911 8.911 118,893 -0.04(-0.45%)
Mar 07, 2017 8.945 8.974 8.928 8.951 84,894 -0.01(-0.13%)
Mar 06, 2017 9.014 9.014 8.934 8.962 129,127 -0.06(-0.63%)
Mar 03, 2017 9.048 9.048 8.957 9.019 103,881 +0.02(+0.25%)
Mar 02, 2017 9.031 9.062 8.974 8.997 159,280 -0.07(-0.82%)
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.