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, 2017 9.425 9.425 9.384 9.327 160,385 -0.05(-0.49%)
Jun 29, 2017 9.356 9.413 9.315 9.373 326,108 +0.02(+0.18%)
Jun 28, 2017 9.407 9.448 9.356 9.356 56,108 -0.03(-0.31%)
Jun 27, 2017 9.396 9.433 9.338 9.384 116,625 -0.02(-0.18%)
Jun 26, 2017 9.517 9.517 9.373 9.402 203,271 -0.12(-1.21%)
Jun 23, 2017 9.413 9.522 9.391 9.517 101,336 +0.07(+0.79%)
Jun 22, 2017 9.482 9.489 9.393 9.442 80,906 -0.03(-0.36%)
Jun 21, 2017 9.511 9.551 9.430 9.476 77,301 -0.05(-0.54%)
Jun 20, 2017 9.540 9.551 9.508 9.528 89,215 +0.01(+0.06%)
Jun 19, 2017 9.637 9.637 9.494 9.522 148,831 -0.10(-1.02%)
Jun 16, 2017 9.632 9.632 9.551 9.620 144,276 +0.04(+0.42%)
Jun 15, 2017 9.574 9.611 9.540 9.580 130,102 +0.01(+0.06%)
Jun 14, 2017 9.603 9.660 9.534 9.574 90,948 -0.06(-0.66%)
Jun 13, 2017 9.649 9.655 9.565 9.637 89,102 -0.02(-0.18%)
Jun 12, 2017 9.632 9.683 9.609 9.655 68,013 +0.03(+0.30%)
Jun 09, 2017 9.568 9.660 9.563 9.626 102,247 +0.07(+0.72%)
Jun 08, 2017 9.476 9.632 9.443 9.557 80,584 +0.12(+1.22%)
Jun 07, 2017 9.430 9.459 9.417 9.442 54,530 -0.01(-0.12%)
Jun 06, 2017 9.517 9.517 9.425 9.453 79,103 -0.08(-0.84%)
Jun 05, 2017 9.609 9.637 9.494 9.534 106,828 -0.06(-0.66%)
Jun 02, 2017 9.528 9.660 9.528 9.597 126,899 +0.01(+0.06%)
Jun 01, 2017 9.522 9.632 9.517 9.591 87,199 +0.05(+0.48%)
May 31, 2017 9.620 9.629 9.425 9.545 113,855 -0.07(-0.78%)
May 30, 2017 9.534 9.649 9.471 9.620 237,619 -0.14(-1.47%)
May 26, 2017 9.695 9.781 9.666 9.764 269,015 +0.03(+0.30%)
May 25, 2017 9.781 9.781 9.701 9.735 154,909 -0.01(-0.12%)
May 24, 2017 9.762 9.781 9.729 9.747 108,182 -0.02(-0.24%)
May 23, 2017 9.781 9.781 9.706 9.770 144,858 -0.01(-0.06%)
May 22, 2017 9.758 9.776 9.729 9.776 117,227 +0.03(+0.35%)
May 19, 2017 9.718 9.764 9.695 9.741 157,573 +0.03(+0.36%)
May 18, 2017 9.666 9.729 9.620 9.706 94,090 +0.05(+0.54%)
May 17, 2017 9.729 9.729 9.619 9.655 143,959 -0.06(-0.65%)
May 16, 2017 9.706 9.729 9.648 9.718 210,612 +0.06(+0.60%)
May 15, 2017 9.695 9.747 9.649 9.660 118,096 +0.02(+0.18%)
May 12, 2017 9.666 9.708 9.637 9.643 101,866 -0.06(-0.59%)
May 11, 2017 9.695 9.718 9.620 9.701 92,142 -0.01(-0.06%)
May 10, 2017 9.580 9.735 9.568 9.706 113,579 +0.05(+0.48%)
May 09, 2017 9.724 9.776 9.603 9.660 190,766 -0.06(-0.65%)
May 08, 2017 9.678 9.764 9.678 9.724 213,843 +0.03(+0.36%)
May 05, 2017 9.551 9.729 9.514 9.689 513,974 +0.28(+2.93%)
May 04, 2017 9.511 9.530 9.379 9.413 195,490 -0.12(-1.21%)
May 03, 2017 9.540 9.540 9.482 9.528 49,297 -0.02(-0.18%)
May 02, 2017 9.522 9.551 9.436 9.545 86,605 +0.03(+0.36%)
May 01, 2017 9.471 9.545 9.440 9.511 34,357 +0.03(+0.30%)
Apr 28, 2017 9.522 9.533 9.419 9.482 55,444 -0.04(-0.42%)
Apr 27, 2017 9.545 9.580 9.430 9.522 61,308 -0.02(-0.24%)
Apr 26, 2017 9.459 9.586 9.407 9.545 123,329 +0.04(+0.42%)
Apr 25, 2017 9.436 9.551 9.436 9.505 156,577 +0.06(+0.61%)
Apr 24, 2017 9.505 9.534 9.402 9.448 71,152 -0.03(-0.36%)
Apr 21, 2017 9.442 9.499 9.421 9.482 119,019 +0.04(+0.43%)
Apr 20, 2017 9.396 9.459 9.364 9.442 148,845 +0.05(+0.55%)
Apr 19, 2017 9.356 9.407 9.325 9.390 151,885 +0.02(+0.25%)
Apr 18, 2017 9.304 9.373 9.263 9.367 93,658 +0.07(+0.74%)
Apr 17, 2017 9.189 9.298 9.189 9.298 85,682 +0.10(+1.06%)
Apr 13, 2017 9.229 9.229 9.167 9.200 86,685 -0.01(-0.12%)
Apr 12, 2017 9.206 9.219 9.148 9.212 40,493 +0.02(+0.25%)
Apr 11, 2017 9.108 9.212 9.102 9.189 110,092 +0.09(+0.95%)
Apr 10, 2017 9.074 9.125 9.020 9.102 93,562 +0.07(+0.76%)
Apr 07, 2017 9.062 9.085 8.993 9.033 63,526 -0.03(-0.38%)
Apr 06, 2017 8.976 9.079 8.976 9.068 43,273 +0.09(+0.96%)
Apr 05, 2017 9.010 9.085 8.982 8.982 111,022 -0.03(-0.32%)
Apr 04, 2017 9.022 9.028 8.982 9.010 114,771 -0.01(-0.13%)
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.