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 (%)
Mar 31, 2017 9.069 9.121 9.000 9.115 123,744 +0.02(+0.19%)
Mar 30, 2017 9.092 9.121 9.063 9.098 39,340 -0.02(-0.25%)
Mar 29, 2017 8.982 9.138 8.982 9.121 62,588 +0.09(+0.96%)
Mar 28, 2017 9.000 9.051 8.982 9.034 126,995 +0.05(+0.51%)
Mar 27, 2017 8.959 9.046 8.959 8.988 50,040 -0.05(-0.51%)
Mar 24, 2017 9.011 9.109 9.000 9.034 113,002 +0.03(+0.38%)
Mar 23, 2017 8.982 9.103 8.982 9.000 85,025 -0.03(-0.38%)
Mar 22, 2017 9.057 9.057 8.977 9.034 75,749 -0.01(-0.13%)
Mar 21, 2017 9.149 9.149 9.040 9.046 62,751 -0.10(-1.13%)
Mar 20, 2017 9.155 9.172 9.094 9.149 94,263 +0.04(+0.44%)
Mar 17, 2017 9.161 9.167 9.092 9.109 106,158 -0.05(-0.57%)
Mar 16, 2017 9.126 9.187 9.109 9.161 98,867 +0.06(+0.63%)
Mar 15, 2017 9.046 9.134 8.982 9.103 158,114 +0.13(+1.41%)
Mar 14, 2017 9.000 9.109 8.942 8.977 113,426 -0.05(-0.57%)
Mar 13, 2017 9.040 9.069 8.982 9.028 102,000 -0.01(-0.13%)
Mar 10, 2017 8.925 9.092 8.925 9.040 118,711 +0.09(+0.96%)
Mar 09, 2017 9.028 9.046 8.954 8.954 82,548 -0.06(-0.64%)
Mar 08, 2017 9.051 9.086 9.011 9.011 117,573 -0.04(-0.45%)
Mar 07, 2017 9.046 9.074 9.028 9.051 83,952 -0.01(-0.13%)
Mar 06, 2017 9.115 9.115 9.034 9.063 127,693 -0.06(-0.63%)
Mar 03, 2017 9.149 9.149 9.057 9.121 102,728 +0.02(+0.25%)
Mar 02, 2017 9.132 9.164 9.074 9.098 157,511 -0.07(-0.82%)
Mar 01, 2017 9.195 9.316 9.149 9.172 194,141 +0.01(+0.06%)
Feb 28, 2017 9.132 9.207 9.115 9.167 141,870 +0.02(+0.19%)
Feb 27, 2017 9.247 9.288 9.098 9.149 381,670 -0.45(-4.74%)
Feb 24, 2017 9.397 9.616 9.357 9.604 483,664 +0.19(+2.02%)
Feb 23, 2017 9.414 9.431 9.368 9.414 159,029 +0.01(+0.06%)
Feb 22, 2017 9.368 9.420 9.334 9.408 186,855 +0.05(+0.49%)
Feb 21, 2017 9.311 9.391 9.259 9.362 188,625 +0.12(+1.31%)
Feb 17, 2017 9.241 9.241 9.241 0 -0.03(-0.31%)
Feb 16, 2017 9.311 9.339 9.259 9.270 86,753 +0.01(+0.12%)
Feb 15, 2017 9.293 9.316 9.217 9.259 124,496 -0.03(-0.37%)
Feb 14, 2017 9.437 9.437 9.040 9.293 291,065 -0.14(-1.53%)
Feb 13, 2017 9.299 9.449 9.299 9.437 165,655 +0.14(+1.49%)
Feb 10, 2017 9.311 9.339 9.288 9.299 149,837 +0.01(+0.12%)
Feb 09, 2017 9.288 9.293 9.236 9.288 144,717 +0.10(+1.07%)
Feb 08, 2017 9.161 9.207 9.109 9.190 142,909 +0.03(+0.31%)
Feb 07, 2017 9.311 9.311 9.103 9.161 64,363 -0.09(-1.00%)
Feb 06, 2017 9.293 9.311 9.230 9.253 94,410 -0.02(-0.19%)
Feb 03, 2017 9.201 9.310 9.201 9.270 108,947 +0.07(+0.81%)
Feb 02, 2017 9.092 9.195 9.064 9.195 125,849 +0.10(+1.14%)
Feb 01, 2017 9.028 9.190 9.028 9.092 88,271 +0.06(+0.70%)
Jan 31, 2017 9.023 9.069 8.982 9.028 115,826 -0.02(-0.19%)
Jan 30, 2017 9.069 9.069 9.011 9.046 80,087 -0.05(-0.57%)
Jan 27, 2017 9.109 9.109 9.052 9.098 91,183 +0.03(+0.32%)
Jan 26, 2017 9.063 9.080 9.032 9.069 110,166 +0.01(+0.06%)
Jan 25, 2017 9.098 9.098 9.005 9.063 69,851 +0.03(+0.32%)
Jan 24, 2017 9.040 9.080 8.954 9.034 128,084 -0.07(-0.76%)
Jan 23, 2017 8.994 9.167 8.994 9.103 84,372 +0.06(+0.64%)
Jan 20, 2017 9.063 9.085 9.011 9.046 33,284 -0.02(-0.25%)
Jan 19, 2017 9.069 9.149 9.066 9.069 51,400 +0.01(+0.13%)
Jan 18, 2017 9.034 9.086 8.994 9.057 65,435 +0.01(+0.13%)
Jan 17, 2017 9.005 9.069 8.994 9.046 71,445 +0.02(+0.26%)
Jan 13, 2017 9.023 9.023 9.023 0 -0.11(-1.20%)
Jan 12, 2017 9.155 9.155 9.098 9.132 48,543 -0.03(-0.38%)
Jan 11, 2017 9.126 9.190 9.121 9.167 47,465 +0.00(+0.00%)
Jan 10, 2017 9.155 9.172 9.109 9.167 52,147 +0.04(+0.44%)
Jan 09, 2017 9.178 9.201 9.103 9.126 69,400 -0.05(-0.56%)
Jan 06, 2017 9.167 9.194 9.151 9.178 107,764 +0.02(+0.19%)
Jan 05, 2017 9.098 9.195 9.098 9.161 104,140 +0.05(+0.51%)
Jan 04, 2017 9.057 9.149 9.040 9.115 111,298 +0.09(+1.02%)
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.